中信金 (2891)-凱基-長庚券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.5	37.85	6	37.82	37.75	-5.5	81,014	-0.01%
2024/11/21	0	0.00	12	38.03	38.05	-12	82,445	-0.01%
2024/11/20	0	0.00	158	37.90	38.05	-158	83,585	-0.19%	大賣/鉅額交易
2024/11/19	12	36.66	0	0.00	36.85	12	84,852	0.01%
2024/11/18	19.1	36.87	3	36.77	36.80	16.1	84,958	0.02%
2024/11/15	0	37.00	2	37.00	36.80	-2	84,875	0.00%
2024/11/14	0.1	36.60	3.1	36.68	36.65	-3	84,973	0.00%
2024/11/13	9	36.58	0.2	36.55	36.55	8.8	84,714	0.01%
2024/11/12	0.1	37.00	2	37.00	37.00	-1.9	84,574	0.00%
2024/11/11	24	36.98	3	37.05	37.20	21	84,878	0.02%
2024/11/08	9	36.91	2	37.05	36.90	7	85,413	0.01%
2024/11/07	0.1	36.75	2.2	36.90	36.90	-2.1	85,701	0.00%
2024/11/06	21.3	36.60	10	36.77	36.70	11.3	85,745	0.01%
2024/11/05	0	0.00	7.1	36.55	36.65	-7.1	85,890	-0.01%
2024/11/04	1	36.25	8	36.13	36.45	-7	86,532	-0.01%
2024/11/01	36.2	35.02	41.5	35.73	35.70	-5.3	87,579	-0.01%
2024/10/30	1.1	35.84	0	0.00	35.90	1.1	87,967	0.00%
2024/10/29	1	35.70	0.7	35.80	35.85	0.3	88,033	0.00%
2024/10/28	8.2	35.94	3.2	35.94	35.90	5	88,263	0.01%
2024/10/25	3.4	36.04	17	36.00	36.10	-13.6	88,903	-0.02%
2024/10/24	9.5	35.97	33.3	36.00	35.90	-23.9	89,319	-0.03%
2024/10/23	3	36.20	0	0.00	36.15	3	89,712	0.00%
2024/10/22	11.1	36.36	17	36.34	36.60	-5.9	90,233	-0.01%
2024/10/21	55.6	36.22	17.2	36.43	36.10	38.5	90,727	0.04%
2024/10/18	3	37.07	47	37.04	36.90	-44	91,480	-0.05%
2024/10/17	10.3	36.45	16	36.36	36.50	-5.7	91,684	-0.01%
2024/10/16	5.2	36.20	0.1	36.28	36.30	5.1	92,181	0.01%
2024/10/15	10.2	36.10	62.7	36.21	36.35	-52.5	92,197	-0.06%
2024/10/14	7	35.44	30	35.41	35.60	-23	93,750	-0.02%
2024/10/11	7.3	35.23	12	35.15	35.15	-4.7	94,188	-0.01%
2024/10/09	7.1	35.12	4	35.00	34.90	3.1	94,732	0.00%
2024/10/08	13	34.80	9.2	35.03	35.20	3.8	95,039	0.00%
2024/10/07	4	34.68	3	34.77	34.90	1	94,735	0.00%
2024/10/04	12	34.27	2	34.48	34.25	10	95,332	0.01%
2024/10/01	1.1	34.45	10.1	34.50	34.70	-9.1	95,528	-0.01%
2024/09/30	3.1	34.57	16.4	34.63	34.40	-13.3	96,624	-0.01%
2024/09/27	32.7	34.75	36.4	34.84	34.60	-3.7	96,890	0.00%
2024/09/26	13	35.01	11	35.04	35.00	2	96,742	0.00%
2024/09/25	19.4	34.85	46	34.80	34.95	-26.6	96,287	-0.03%
2024/09/24	12.4	34.93	19.2	34.94	35.00	-6.8	95,564	-0.01%
2024/09/23	58.3	35.13	48	35.11	35.35	10.3	94,408	0.01%
2024/09/20	36.1	34.20	90.9	34.11	34.00	-54.8	92,134	-0.06%
2024/09/19	17	33.55	14.2	33.45	33.50	2.8	88,491	0.00%
2024/09/18	58.2	33.89	55	33.83	33.60	3.2	87,971	0.00%
2024/09/16	21.2	32.42	7	32.56	32.70	14.2	85,704	0.02%
2024/09/13	20	32.36	4.1	32.37	32.55	15.9	85,167	0.02%
2024/09/12	47.5	32.07	1	32.20	32.15	46.5	84,521	0.06%
2024/09/11	49.6	32.35	0	0.00	32.30	49.6	83,405	0.06%
2024/09/10	28	32.66	2	32.65	32.70	26	82,540	0.03%
2024/09/09	16.2	32.44	1	32.75	32.70	15.2	81,654	0.02%
2024/09/06	15.5	32.56	11.1	32.81	32.90	4.4	80,936	0.01%
2024/09/05	27.1	32.31	7	32.33	32.30	20.1	80,884	0.02%
2024/09/04	89.9	32.01	39	31.96	32.05	50.9	80,872	0.06%
2024/09/03	9	33.04	14	33.06	32.95	-5	79,287	-0.01%
2024/09/02	14.3	33.01	11.8	33.01	33.10	2.6	79,050	0.00%
2024/08/30	52.2	32.66	23	32.70	32.65	29.2	78,611	0.04%
2024/08/29	90.4	32.66	16.5	32.77	32.60	73.9	75,610	0.10%
2024/08/28	104.6	33.07	11.3	33.05	33.10	93.3	75,190	0.12%	大買/
2024/08/27	86.3	32.74	19	32.72	32.85	67.3	75,679	0.09%
2024/08/26	44.2	33.14	16.8	33.21	33.15	27.4	74,576	0.04%
2024/08/23	102.1	33.07	8	33.13	33.10	94.1	73,312	0.13%	大買/
2024/08/22	58.3	33.48	17.2	33.71	33.45	41.1	72,521	0.06%
2024/08/21	216.8	33.53	94	33.62	33.70	122.8	71,676	0.17%	大買/鉅額交易
2024/08/20	22.1	34.99	5	34.97	35.00	17.1	68,710	0.02%
2024/08/19	1	34.90	0.5	35.00	35.00	0.5	68,936	0.00%
2024/08/16	5.1	34.85	500	34.90	34.90	-494.9	68,931	-0.72%	大賣/鉅額交易
2024/08/15	1.2	34.40	0	0.00	34.50	1.2	69,291	0.00%
2024/08/14	10	34.73	4.2	34.87	34.75	5.8	69,854	0.01%
2024/08/13	28.5	33.97	9.4	33.90	34.50	19.1	70,127	0.03%
2024/08/12	21.7	34.56	2	34.43	34.50	19.7	70,064	0.03%
2024/08/09	5	34.71	8.2	35.06	34.70	-3.2	69,685	0.00%
2024/08/08	9.9	33.89	3	33.73	33.75	6.9	70,177	0.01%
2024/08/07	8.4	33.11	1	33.45	33.90	7.4	70,764	0.01%
2024/08/06	9.5	32.48	13.4	32.56	32.90	-3.9	71,213	-0.01%
2024/08/05	51.8	32.26	2	31.98	32.25	49.8	70,661	0.07%
2024/08/02	44.3	34.91	1	34.90	35.05	43.3	70,054	0.06%
2024/08/01	9.4	35.72	50	35.86	35.90	-40.6	69,806	-0.06%
2024/07/31	4	35.31	1	35.45	35.50	3	70,475	0.00%
2024/07/30	18.3	35.22	1.4	35.11	35.30	16.9	71,136	0.02%
2024/07/29	32.2	35.81	2.2	35.72	36.00	29.9	71,016	0.04%
2024/07/26	25.4	35.42	25	35.50	35.60	0.4	71,920	0.00%
2024/07/23	15.1	35.86	2.1	36.03	35.85	13.1	73,817	0.02%
2024/07/22	8.4	35.69	11.4	35.61	35.50	-3	73,140	0.00%
2024/07/19	53.5	36.03	10	36.18	35.95	43.5	72,496	0.06%
2024/07/18	40.4	36.88	2.8	36.92	37.00	37.6	71,246	0.05%
2024/07/17	19.4	37.25	5	37.10	37.00	14.4	70,410	0.02%
2024/07/16	61.2	37.23	6.7	37.45	37.35	54.4	70,033	0.08%
2024/07/15	81.5	37.49	7	37.55	37.65	74.5	69,862	0.11%
2024/07/12	10.1	40.20	2	40.30	40.20	8.1	67,855	0.01%
2024/07/11	3.3	40.40	2.6	40.86	40.25	0.6	67,112	0.00%
2024/07/10	0.1	40.75	12	40.41	40.85	-11.9	66,935	-0.02%
2024/07/09	1	40.00	16.5	40.12	39.95	-15.5	66,233	-0.02%
2024/07/08	1.8	40.08	3.1	40.18	40.10	-1.3	65,843	0.00%
2024/07/05	7.1	39.97	5.2	39.98	40.05	1.9	64,918	0.00%
2024/07/04	3.4	39.60	3.1	39.70	39.75	0.3	64,064	0.00%
2024/07/03	3.1	39.19	16.6	39.09	39.20	-13.5	62,811	-0.02%
2024/07/02	1.1	38.55	3	38.45	38.50	-1.9	62,088	0.00%
2024/07/01	0	0.00	6.3	38.12	38.20	-6.3	61,473	-0.01%
2024/06/28	0.2	38.15	0	0.00	37.85	0.2	61,179	0.00%
2024/06/27	0	0.00	0.4	37.80	37.70	-0.4	61,313	0.00%
2024/06/26	2.4	37.70	2	37.75	37.65	0.4	61,927	0.00%
2024/06/25	3	38.10	0.6	38.22	38.00	2.4	62,116	0.00%
2024/06/24	0	37.85	2	38.00	38.25	-2	62,360	0.00%
2024/06/21	0	0.00	4	37.90	37.85	-4	62,131	-0.01%
2024/06/20	1	37.95	101.2	37.90	38.00	-100.2	61,519	-0.16%	大賣/
2024/06/19	9.1	38.01	30	37.88	37.90	-20.9	61,966	-0.03%
2024/06/18	0	0.00	75.5	37.64	37.90	-75.5	62,297	-0.12%
2024/06/17	3.2	37.45	0.5	37.30	37.25	2.7	62,590	0.00%
2024/06/14	13	37.22	1.1	37.30	37.30	11.9	62,870	0.02%
2024/06/13	10	37.15	0.2	37.20	37.10	9.8	63,000	0.02%
2024/06/12	3.6	36.86	4	36.80	37.25	-0.4	63,313	0.00%
2024/06/11	1.9	36.93	0	0.00	37.10	1.9	63,534	0.00%
2024/06/07	3	36.83	7.5	37.17	37.20	-4.5	64,025	-0.01%
2024/06/06	20	36.70	18	36.78	36.85	2	63,270	0.00%
2024/06/05	10.1	36.05	5.1	36.25	36.30	5	62,713	0.01%
2024/06/04	3.1	36.21	2	36.60	36.35	1.1	62,180	0.00%
2024/06/03	1.4	36.59	11.4	36.59	36.40	-10	61,210	-0.02%
2024/05/31	9.7	35.64	9	35.84	35.40	0.7	60,218	0.00%
2024/05/30	22.1	35.59	0.2	35.75	35.30	21.9	58,067	0.04%
2024/05/29	30.5	36.12	10.2	36.06	36.05	20.3	57,233	0.04%
2024/05/28	133.6	37.02	7.4	36.75	36.75	126.2	56,432	0.22%	大買/鉅額交易
2024/05/27	3.1	36.94	4	36.71	37.55	-0.9	56,002	0.00%
2024/05/24	18.3	37.26	7.7	37.06	37.05	10.5	55,056	0.02%
2024/05/23	5.3	37.32	30	37.77	38.00	-24.7	54,616	-0.05%
2024/05/22	3.6	37.55	2.6	37.94	37.90	1	53,888	0.00%
2024/05/21	9.6	37.61	11	37.75	37.75	-1.4	53,638	0.00%
2024/05/20	1.1	37.85	4.3	38.25	38.55	-3.2	52,881	-0.01%
2024/05/17	0.3	37.20	5.8	37.72	38.10	-5.5	52,229	-0.01%
2024/05/16	5.1	37.37	4.9	37.48	37.50	0.2	51,656	0.00%
2024/05/15	3.6	36.83	40.4	36.99	36.90	-36.8	50,909	-0.07%
2024/05/14	12.2	35.92	8	36.18	36.05	4.2	50,697	0.01%
2024/05/13	128.1	36.39	8	36.58	36.50	120.1	49,784	0.24%	大買/鉅額交易
2024/05/10	8	36.84	46	36.89	37.45	-38	48,995	-0.08%
2024/05/09	2.3	36.18	0.1	36.30	36.10	2.2	48,450	0.00%
2024/05/08	0	0.00	3.4	36.23	36.40	-3.4	48,077	-0.01%
2024/05/07	2.2	36.26	6.2	36.18	36.00	-4	47,221	-0.01%
2024/05/06	67	35.85	36.8	36.08	36.10	30.3	46,134	0.07%
2024/05/03	1.5	34.93	30.5	34.78	34.75	-29	45,570	-0.06%
2024/05/02	5	34.10	2.1	34.13	34.10	2.9	44,425	0.01%
2024/04/30	23	34.27	11.2	34.45	34.10	11.9	43,849	0.03%
2024/04/29	64	34.07	63	34.12	34.25	1.1	42,804	0.00%
2024/04/26	1	31.35	0.7	31.30	31.15	0.3	40,402	0.00%
2024/04/25	10.4	31.00	0	0.00	31.00	10.4	40,831	0.03%
2024/04/24	10.2	31.50	2	31.50	31.45	8.2	41,070	0.02%
2024/04/23	3	31.68	0	0.00	31.55	3	41,790	0.01%
2024/04/22	0	0.00	30.8	31.32	31.35	-30.8	42,071	-0.07%
2024/04/19	2.4	31.23	7	31.12	31.00	-4.6	41,661	-0.01%
2024/04/18	0.1	31.80	9	31.86	31.70	-8.9	41,147	-0.02%
2024/04/17	3	31.55	19	31.37	31.50	-16	40,960	-0.04%
2024/04/16	17.5	31.18	62.3	31.68	30.95	-44.8	40,923	-0.11%
2024/04/15	1	31.95	75	31.65	31.95	-74	40,429	-0.18%
2024/04/12	2.3	31.73	3	31.97	31.75	-0.7	40,770	0.00%
2024/04/11	10	31.70	5.2	31.80	31.95	4.8	40,863	0.01%
2024/04/10	60.1	32.31	0.2	31.95	31.85	59.9	41,139	0.15%
2024/04/09	4	32.00	1	32.00	32.15	3	41,635	0.01%
2024/04/08	0	0.00	2	32.15	32.05	-2	41,979	0.00%
2024/04/03	0.1	31.65	0	0.00	31.45	0.1	41,810	0.00%
2024/04/02	8.4	31.72	0	0.00	31.80	8.4	41,734	0.02%
2024/04/01	24.9	32.14	0	0.00	31.65	24.9	41,763	0.06%
2024/03/29	0	0.00	32.7	32.74	33.05	-32.7	41,294	-0.08%
2024/03/28	9.6	32.24	6	32.38	32.40	3.6	40,295	0.01%
2024/03/27	0	0.00	10.1	32.38	32.60	-10.1	39,833	-0.03%
2024/03/26	0	0.00	2.2	31.92	31.80	-2.2	39,715	-0.01%
2024/03/25	2	31.80	1	32.00	31.70	1	40,159	0.00%
2024/03/22	1.1	32.00	3.3	32.17	31.90	-2.3	40,539	-0.01%
2024/03/21	0.3	31.95	8	31.60	31.95	-7.7	40,415	-0.02%
2024/03/20	4	31.20	1	31.45	31.25	3	40,546	0.01%
2024/03/19	1	31.80	9	31.81	31.75	-8	40,945	-0.02%
2024/03/18	8	31.41	3	31.68	31.50	5	40,987	0.01%
2024/03/15	8	31.51	6	31.67	31.75	2	41,028	0.00%
2024/03/14	6	31.83	57.2	31.97	32.00	-51.2	40,281	-0.13%
2024/03/13	1.2	31.61	54.2	31.46	31.85	-53	40,118	-0.13%
2024/03/12	3.4	30.23	17	30.18	30.45	-13.6	38,730	-0.04%
2024/03/11	3	30.15	13	30.30	30.30	-10	38,819	-0.03%
2024/03/08	1.2	30.09	18.3	30.16	30.20	-17.1	38,852	-0.04%
2024/03/07	0.5	29.50	45.2	29.50	29.80	-44.7	38,308	-0.12%
2024/03/06	3	29.35	57	29.49	29.50	-54	38,080	-0.14%
2024/03/05	3	29.15	318	29.10	29.15	-315	38,671	-0.81%	大賣/鉅額交易
2024/03/04	15	29.20	19	29.20	29.20	-4	39,027	-0.01%
2024/03/01	5	29.25	2	29.10	29.05	3	39,567	0.01%
2024/02/29	11	29.19	3.1	29.20	29.40	8	39,774	0.02%
2024/02/27	51.5	29.10	0	0.00	29.00	51.5	39,506	0.13%
2024/02/26	15	28.95	3	29.13	29.10	12	39,708	0.03%
2024/02/23	1	29.25	0	0.00	28.90	1	39,946	0.00%
2024/02/22	4.3	29.23	8.4	29.13	29.30	-4.1	40,476	-0.01%
2024/02/21	0.2	28.95	1.1	29.00	28.95	-0.9	40,628	0.00%
2024/02/20	12.5	28.74	8.1	28.95	29.00	4.5	40,852	0.01%
2024/02/19	7	28.54	1.1	28.60	28.70	5.9	41,036	0.01%
2024/02/16	2.1	28.35	5	28.32	28.25	-2.9	41,940	-0.01%
2024/02/15	0.1	28.40	0.1	28.45	28.40	0	42,544	0.00%
2024/02/05	1	28.25	0.3	28.30	28.15	0.7	42,264	0.00%
2024/02/02	1	28.15	5	28.35	28.30	-4	42,121	-0.01%
2024/02/01	0	0.00	2.3	28.59	28.65	-2.3	41,868	-0.01%
2024/01/31	0	0.00	1	28.45	28.45	-1	41,496	0.00%
2024/01/30	0	0.00	3	28.48	28.40	-3	41,448	-0.01%
2024/01/29	0	0.00	54	28.45	28.50	-54	41,631	-0.13%
2024/01/26	0	28.45	10.2	28.33	28.50	-10.2	42,284	-0.02%
2024/01/24	2	27.95	11	27.93	28.00	-9	41,763	-0.02%
2024/01/23	0	0.00	5.1	28.08	28.10	-5.1	41,710	-0.01%
2024/01/22	0	0.00	87	28.05	28.20	-87	41,516	-0.21%
2024/01/19	0.7	27.85	5	27.75	27.90	-4.3	41,418	-0.01%
2024/01/18	0.1	27.64	3	27.53	27.85	-2.9	41,266	-0.01%
2024/01/17	1.8	27.59	12.5	27.67	27.55	-10.7	40,993	-0.03%
2024/01/16	15.3	27.86	0	0.00	27.95	15.3	40,075	0.04%
2024/01/15	0	0.00	1	28.20	28.15	-1	39,622	0.00%
2024/01/12	4.7	28.06	3	28.10	28.05	1.7	40,082	0.00%
2024/01/11	47	28.25	8.3	28.31	28.35	38.7	40,188	0.10%
2024/01/10	2	27.83	9.1	28.08	28.05	-7.1	40,432	-0.02%
2024/01/09	0	0.00	1.1	28.16	28.10	-1.1	40,259	0.00%
2024/01/08	0	0.00	11.1	28.38	28.40	-11.1	40,118	-0.03%
2024/01/05	3	28.05	2.3	28.10	28.10	0.7	39,708	0.00%
2024/01/04	20	28.20	5	28.20	28.15	15	39,981	0.04%
2024/01/03	1.1	28.18	33	28.03	28.20	-31.9	40,301	-0.08%
2024/01/02	1.3	28.06	4	28.16	28.35	-2.7	39,794	-0.01%
2023/12/29	0	0.00	1.1	28.19	28.35	-1.1	39,694	0.00%
2023/12/28	0	0.00	5	28.22	28.40	-5	40,119	-0.01%
2023/12/26	2	27.95	0	0.00	28.00	2	39,736	0.01%
2023/12/25	6	27.88	3	27.65	27.85	3	39,749	0.01%
2023/12/22	0	0.00	6.1	27.75	27.75	-6.1	39,841	-0.02%
2023/12/21	12.1	27.63	1	27.60	27.85	11.1	39,823	0.03%
2023/12/20	7.1	27.82	16	27.85	27.80	-8.9	39,621	-0.02%
2023/12/19	0.1	28.10	1	28.00	28.25	-1	39,245	0.00%
2023/12/18	2	28.00	4.2	28.06	28.25	-2.2	39,215	-0.01%
2023/12/15	0.1	28.30	4.4	28.36	28.15	-4.3	39,079	-0.01%
2023/12/14	2	28.30	21.3	28.34	28.45	-19.3	38,507	-0.05%
2023/12/13	1,386	27.92	8.3	27.82	27.95	1,377.7	37,644	3.66%	大買/鉅額交易
2023/12/12	2	27.60	24.3	27.48	27.60	-22.3	37,938	-0.06%
2023/12/11	0	0.00	2	27.25	27.40	-2	37,935	-0.01%
2023/12/08	15	27.40	34.2	27.37	27.50	-19.2	37,985	-0.05%
2023/12/07	0	26.90	0	0.00	26.85	0	37,292	0.00%
2023/12/06	0	0.00	57	26.92	27.10	-57	37,464	-0.15%
2023/12/05	7.4	26.60	0	0.00	26.75	7.4	37,353	0.02%
2023/12/04	7	26.92	4	26.98	26.90	3	37,050	0.01%
2023/12/01	5	27.00	4	27.15	26.95	1	36,998	0.00%
2023/11/30	0	0.00	25.1	27.10	27.35	-25.1	36,882	-0.07%
2023/11/29	43.1	26.93	10	27.05	26.85	33.1	35,893	0.09%
2023/11/28	0	0.00	31.1	27.25	27.15	-31.1	35,403	-0.09%
2023/11/27	1,657	26.78	51.3	26.96	26.70	1,605.7	35,110	4.57%	大買/鉅額交易
2023/11/24	14	26.82	13	26.88	26.75	1	34,855	0.00%
2023/11/23	9.1	26.81	15.6	27.09	26.85	-6.5	34,580	-0.02%
2023/11/22	5	27.05	13.2	27.03	27.20	-8.2	34,138	-0.02%
2023/11/21	1.5	27.02	24.3	27.02	27.05	-22.8	33,878	-0.07%
2023/11/20	0	0.00	18	26.82	26.85	-18	33,355	-0.05%
2023/11/17	1.2	26.89	26.1	26.86	26.85	-24.8	33,129	-0.08%
2023/11/16	5.1	26.65	31	26.77	26.85	-25.9	33,127	-0.08%
2023/11/15	12	26.67	76.1	26.52	26.80	-64.1	32,938	-0.19%
2023/11/14	9	26.04	29.9	26.03	26.15	-20.9	32,064	-0.07%
2023/11/10	0.2	25.40	8.2	25.50	25.50	-8	32,748	-0.02%
2023/11/09	0.1	25.30	105	25.37	25.35	-104.9	33,119	-0.32%	大賣/鉅額交易
2023/11/08	1	25.15	51	25.20	25.10	-50	33,673	-0.15%
2023/11/07	0	0.00	10.5	25.20	25.15	-10.5	33,742	-0.03%
2023/11/06	0.1	25.30	53	25.48	25.30	-52.9	33,942	-0.16%
2023/11/03	1	25.10	94.1	25.14	25.35	-93.1	34,020	-0.27%
2023/11/02	21	24.70	2	24.65	24.70	19	33,840	0.06%
2023/11/01	0	0.00	1.1	24.35	24.35	-1.1	34,213	0.00%
2023/10/31	12.5	24.27	1.2	24.31	24.35	11.3	35,314	0.03%
2023/10/30	11.1	24.25	0	0.00	24.35	11.1	36,096	0.03%
2023/10/27	0.3	24.55	2.1	24.60	24.60	-1.9	36,463	-0.01%
2023/10/26	7	24.40	0	0.00	24.35	7	36,899	0.02%
2023/10/24	54.3	24.30	0.1	24.45	24.45	54.2	36,657	0.15%
2023/10/23	13.3	24.40	0	0.00	24.35	13.3	36,617	0.04%
2023/10/20	10.3	24.57	3.4	24.67	24.65	6.9	36,642	0.02%
2023/10/19	5	24.89	1	24.95	24.85	4	36,495	0.01%
2023/10/18	24	24.97	101	25.05	25.15	-77	36,784	-0.21%	大賣/
2023/10/17	23	25.14	7.1	25.16	25.15	15.9	36,806	0.04%
2023/10/16	2	25.30	87.1	25.07	25.35	-85.1	37,220	-0.23%
2023/10/13	15	25.02	9.1	25.10	25.15	5.9	37,555	0.02%
2023/10/12	2	25.10	57.3	25.14	25.20	-55.3	38,011	-0.15%
2023/10/11	104	24.56	271.1	24.76	24.90	-167.1	37,994	-0.44%	大買/大賣/鉅額交易
2023/10/06	1.4	24.25	5.1	24.30	24.25	-3.7	37,359	-0.01%
2023/10/05	23.7	24.03	26.8	23.86	24.10	-3.1	37,413	-0.01%
2023/10/04	45.5	23.78	3	23.75	23.70	42.5	37,241	0.11%
2023/10/03	9.6	24.22	12	24.25	24.20	-2.4	36,707	-0.01%
2023/10/02	2	24.50	21	24.55	24.50	-19	36,681	-0.05%
2023/09/28	18	24.47	43	24.57	24.50	-25	37,388	-0.07%
2023/09/27	14.1	24.38	4	24.36	24.40	10.1	37,331	0.03%
2023/09/26	25	24.42	61	24.58	24.55	-36	37,243	-0.10%
2023/09/25	11	24.39	24	24.59	24.60	-13	37,073	-0.04%
2023/09/22	13.2	24.24	0	0.00	24.25	13.2	37,010	0.04%
2023/09/21	23.5	24.30	103	24.60	24.35	-79.5	36,646	-0.22%	大賣/
2023/09/20	12.2	24.94	1	24.95	24.85	11.2	36,037	0.03%
2023/09/19	56	24.99	34.5	25.01	24.95	21.5	35,721	0.06%
2023/09/18	2.4	24.65	28.5	24.85	24.95	-26.1	35,670	-0.07%
2023/09/15	15	24.68	2.9	24.80	24.85	12.1	35,673	0.03%
2023/09/14	8.2	24.84	18.5	24.79	25.00	-10.3	34,978	-0.03%
2023/09/13	14.8	24.38	20.1	24.50	24.70	-5.3	34,861	-0.02%
2023/09/12	3.2	24.23	0	0.00	24.35	3.2	35,158	0.01%
2023/09/11	19	24.17	33	24.10	24.25	-14	35,157	-0.04%
2023/09/08	15	24.00	12	24.01	24.05	3	35,079	0.01%
2023/09/07	3.5	23.65	1.2	23.61	23.60	2.3	35,101	0.01%
2023/09/06	7.6	23.74	12.7	23.75	23.65	-5.1	35,328	-0.01%
2023/09/05	4.5	23.99	3	24.00	24.00	1.5	35,773	0.00%
2023/09/04	10.4	23.83	2	23.90	23.95	8.4	35,972	0.02%
2023/09/01	48.3	23.79	0	0.00	23.80	48.3	36,246	0.13%
2023/08/31	3.9	23.77	1	23.75	23.85	2.9	36,367	0.01%
2023/08/30	7.1	23.89	58.1	24.05	23.90	-51	36,238	-0.14%
2023/08/29	3	23.85	10	23.95	24.00	-7	36,282	-0.02%
2023/08/28	1	23.50	11	23.75	23.80	-10	36,345	-0.03%
2023/08/25	35.1	23.56	0	0.00	23.50	35.1	37,283	0.09%
2023/08/24	88	23.88	1	23.80	23.85	87	37,333	0.23%
2023/08/23	3	23.57	0.5	23.65	23.70	2.6	37,180	0.01%
2023/08/22	33.4	23.53	1	23.55	23.55	32.4	37,194	0.09%
2023/08/21	18.3	23.80	9	23.90	23.85	9.3	36,888	0.03%
2023/08/18	7.2	23.39	25.5	23.29	23.35	-18.3	36,736	-0.05%
2023/08/17	93.7	23.07	8	23.11	23.25	85.7	36,714	0.23%
2023/08/16	41.6	23.33	6	23.29	23.40	35.6	36,242	0.10%
2023/08/15	19.8	23.98	19	23.89	23.90	0.8	35,831	0.00%
2023/08/14	34.2	24.26	14.1	24.27	24.30	20.1	35,662	0.06%
2023/08/11	4.3	24.86	1.3	24.98	24.90	3.1	35,686	0.01%
2023/08/10	54.7	24.76	6.5	24.87	24.90	48.2	35,825	0.13%
2023/08/09	7	24.65	6	24.70	24.80	1	35,631	0.00%
2023/08/08	9.3	24.56	7	24.60	24.60	2.3	35,307	0.01%
2023/08/07	45.6	24.64	0	0.00	24.60	45.6	34,790	0.13%
2023/08/04	37.3	24.71	9	25.30	24.60	28.3	34,284	0.08%
2023/08/02	17.2	26.16	7	26.05	26.15	10.2	33,138	0.03%
2023/08/01	26	26.30	0	26.25	26.25	26	32,438	0.08%
2023/07/31	11	26.37	27	26.45	26.25	-16	31,924	-0.05%
2023/07/28	2.1	26.25	6	26.60	26.35	-3.9	31,380	-0.01%
2023/07/27	0	0.00	5.1	26.53	26.60	-5.1	31,388	-0.02%
2023/07/26	1	26.50	12.6	26.59	26.50	-11.6	31,543	-0.04%
2023/07/25	2	26.23	6	26.40	26.35	-4	31,479	-0.01%
2023/07/24	9.1	26.09	0	0.00	26.10	9.1	31,318	0.03%
2023/07/21	0	26.30	10.1	26.46	26.45	-10.1	30,989	-0.03%
2023/07/20	10	25.95	8	26.20	26.20	2	30,342	0.01%
2023/07/19	2	26.05	10	26.05	26.05	-8	29,714	-0.03%
2023/07/18	6	26.16	7	26.13	26.25	-1	29,118	0.00%
2023/07/17	2	26.00	17.5	25.98	26.15	-15.5	28,487	-0.05%
2023/07/14	0	0.00	25.2	25.17	25.40	-25.2	27,827	-0.09%
2023/07/13	16	24.97	2	25.20	24.90	14	27,228	0.05%
2023/07/12	0	0.00	41.1	25.10	25.15	-41.1	27,253	-0.15%
2023/07/11	40	24.80	12	24.93	24.95	28	27,101	0.10%
2023/07/10	7	24.60	0	0.00	24.50	7	27,102	0.03%
2023/07/07	0	24.56	2	24.40	24.60	-2	27,058	-0.01%
2023/07/06	17.7	24.33	0	0.00	24.50	17.7	27,061	0.07%
2023/07/05	0	0.00	4	25.04	24.95	-4	26,339	-0.02%
2023/07/04	3	24.87	0.1	25.00	24.85	2.9	26,214	0.01%
2023/07/03	0	0.00	3	25.10	25.10	-3	26,297	-0.01%
2023/06/30	0	0.00	3	24.83	24.85	-3	26,497	-0.01%
2023/06/29	6	24.87	42	25.00	24.90	-36	26,452	-0.14%
2023/06/28	0	0.00	3	25.00	25.00	-3	26,495	-0.01%
2023/06/27	1	24.95	0	0.00	24.75	1	26,487	0.00%
2023/06/26	0	25.05	0	0.00	24.95	0	26,395	0.00%
2023/06/21	0.1	24.90	0	0.00	25.10	0.1	26,351	0.00%
2023/06/20	10.1	24.95	3	24.97	25.05	7.1	26,306	0.03%
2023/06/19	1	24.65	1	24.95	25.05	0	26,356	0.00%
2023/06/16	8	24.65	12	24.78	24.55	-4	26,527	-0.02%
2023/06/15	0	0.00	21	24.68	24.70	-21	26,373	-0.08%
2023/06/14	12	24.80	3	24.90	24.75	9	27,373	0.03%
2023/06/13	40	24.85	3	24.93	24.80	37	28,420	0.13%
2023/06/12	1	25.10	6	25.05	24.80	-5	28,709	-0.02%
2023/06/09	10	25.00	78.1	25.08	25.20	-68.1	29,323	-0.23%
2023/06/08	1.1	24.51	29	24.65	24.65	-27.9	28,992	-0.10%
2023/06/07	115	24.55	137	24.51	24.60	-22	29,102	-0.08%	大買/大賣/
2023/06/05	20	24.60	5	24.56	24.45	15	29,340	0.05%
2023/06/02	0.2	24.30	3.2	24.30	24.30	-3	29,560	-0.01%
2023/06/01	1	24.30	1	24.45	24.30	0	29,602	0.00%
2023/05/31	0.1	24.35	3	24.30	24.30	-2.9	29,580	-0.01%
2023/05/30	3	24.55	7	24.57	24.50	-4	28,817	-0.01%
2023/05/29	40	24.25	6.3	24.25	24.40	33.7	28,781	0.12%
2023/05/26	8	24.09	26	24.00	24.10	-18	29,081	-0.06%
2023/05/25	13	24.13	12	24.10	24.10	1	28,947	0.00%
2023/05/24	11.3	24.43	15.1	24.33	24.50	-3.8	28,934	-0.01%
2023/05/23	18	24.61	36.5	24.49	24.60	-18.5	28,789	-0.06%
2023/05/22	10.2	24.49	26.3	24.63	24.55	-16.1	28,536	-0.06%
2023/05/19	8	24.26	41.4	24.27	24.40	-33.4	28,329	-0.12%
2023/05/18	5	24.05	20.3	24.01	24.10	-15.3	28,064	-0.05%
2023/05/17	15	23.86	48.9	23.79	23.80	-33.9	28,059	-0.12%
2023/05/16	0.1	23.50	10	23.53	23.55	-9.9	27,711	-0.04%
2023/05/15	6	23.02	6	23.18	23.35	0	27,531	0.00%
2023/05/12	5	23.20	3.1	23.23	23.10	1.9	27,525	0.01%
2023/05/11	1	23.20	5.1	23.30	23.30	-4.1	27,439	-0.01%
2023/05/10	0	23.30	2.2	23.26	23.30	-2.2	27,382	-0.01%
2023/05/09	3.4	23.28	2.1	23.25	23.30	1.3	27,491	0.00%
2023/05/08	4	23.30	51	23.27	23.35	-47	27,613	-0.17%
2023/05/05	0	0.00	13.2	23.09	23.05	-13.2	27,653	-0.05%
2023/05/04	2	23.08	9	23.04	23.10	-7	28,121	-0.02%
2023/05/03	17	22.89	0.1	22.90	22.95	16.9	28,317	0.06%
2023/05/02	3	22.75	16.1	22.79	22.90	-13.1	28,638	-0.05%
2023/04/28	0	0.00	3	22.48	22.60	-3	29,309	-0.01%
2023/04/26	1	22.30	0	0.00	22.45	1	29,546	0.00%
2023/04/25	0	0.00	1	22.40	22.35	-1	29,622	0.00%
2023/04/24	0	0.00	4	22.38	22.45	-4	29,609	-0.01%
2023/04/21	1	22.35	1	22.30	22.30	0	29,753	0.00%
2023/04/20	6	22.31	0.2	22.35	22.35	5.8	29,896	0.02%
2023/04/19	2.1	22.40	9.1	22.50	22.45	-7	30,494	-0.02%
2023/04/18	3	22.40	0.1	22.50	22.40	2.9	30,543	0.01%
2023/04/17	0	0.00	0.5	22.50	22.50	-0.5	31,004	0.00%
2023/04/14	0	0.00	43.1	22.45	22.50	-43.1	30,952	-0.14%
2023/04/13	0	0.00	20	22.31	22.30	-20	30,912	-0.06%
2023/04/12	3	21.83	14	21.94	22.00	-11	30,712	-0.04%
2023/04/10	0	0.00	8.4	21.80	21.80	-8.4	30,480	-0.03%
2023/04/07	9	21.65	201	21.65	21.70	-192	30,451	-0.63%	大賣/鉅額交易
2023/04/06	7.3	21.73	0	0.00	21.70	7.3	30,326	0.02%
2023/03/31	1	21.85	5	21.88	21.85	-4	30,257	-0.01%
2023/03/30	3.1	21.70	6	21.65	21.65	-3	30,650	-0.01%
2023/03/29	11	21.65	5	21.70	21.70	6	31,339	0.02%
2023/03/28	47	21.54	6.1	21.65	21.50	40.9	32,113	0.13%
2023/03/27	1.1	21.46	20	21.41	21.45	-18.9	32,846	-0.06%
2023/03/24	5	21.39	11	21.46	21.40	-6	34,098	-0.02%
2023/03/23	5	21.44	0	0.00	21.55	5	34,348	0.01%
2023/03/22	8.1	21.29	10	21.30	21.35	-1.9	34,662	-0.01%
2023/03/21	11.5	21.08	1.4	21.23	21.05	10	34,799	0.03%
2023/03/20	75.4	20.90	0	0.00	21.00	75.4	34,685	0.22%
2023/03/17	100.7	20.89	0	0.00	20.85	100.7	34,460	0.29%
2023/03/16	69.7	21.02	1	21.05	20.90	68.7	33,537	0.20%
2023/03/15	134.3	21.70	112	21.58	21.55	22.3	33,106	0.07%	大買/大賣/
2023/03/14	128.9	21.90	61	21.75	21.70	67.9	33,006	0.21%	大買/
2023/03/13	3	22.22	2	22.15	22.20	1	32,321	0.00%
2023/03/10	113.4	22.27	0	0.00	22.25	113.4	32,225	0.35%	大買/鉅額交易
2023/03/09	21.3	22.64	1	22.75	22.50	20.3	32,297	0.06%
2023/03/08	6.3	22.55	0	0.00	22.75	6.3	33,172	0.02%
2023/03/07	113.3	22.69	2	22.70	22.65	111.3	33,327	0.33%	大買/鉅額交易
2023/03/06	6.2	22.52	0	0.00	22.55	6.2	33,101	0.02%
2023/03/03	5.2	22.47	1	22.45	22.40	4.2	33,055	0.01%
2023/03/02	59.1	22.54	55	22.55	22.55	4.1	33,368	0.01%
2023/03/01	33	22.60	22	22.69	22.70	11	34,039	0.03%
2023/02/24	24	22.76	7	22.85	22.75	17	34,090	0.05%
2023/02/23	0	0.00	1	22.95	22.85	-1	34,022	0.00%
2023/02/22	6	22.63	3	22.90	22.80	3	34,302	0.01%
2023/02/21	3.3	22.76	0	0.00	22.80	3.3	34,319	0.01%
2023/02/20	50	22.85	254	22.90	22.95	-204	34,675	-0.59%	大賣/鉅額交易
2023/02/17	28.2	22.73	3	22.80	22.75	25.2	35,011	0.07%
2023/02/16	0.2	22.65	0	0.00	22.70	0.2	35,347	0.00%
2023/02/15	4.2	22.65	1	22.65	22.55	3.2	35,906	0.01%
2023/02/14	0	0.00	22	22.91	22.90	-22	35,542	-0.06%
2023/02/13	12.2	22.53	0	0.00	22.75	12.2	35,761	0.03%
2023/02/10	3.2	22.38	0	0.00	22.45	3.2	35,821	0.01%
2023/02/09	25.3	22.37	0	0.00	22.30	25.3	35,978	0.07%
2023/02/08	8.1	22.35	0	0.00	22.40	8.1	35,999	0.02%
2023/02/07	14.4	22.40	3	22.40	22.30	11.4	36,182	0.03%
2023/02/06	39.2	22.34	3	22.42	22.35	36.2	36,204	0.10%
2023/02/03	110.2	22.39	0	0.00	22.40	110.2	36,347	0.30%	大買/鉅額交易
2023/02/02	21.3	22.50	0	0.00	22.50	21.3	36,284	0.06%
2023/02/01	16.4	22.66	15	22.65	22.75	1.4	35,941	0.00%
2023/01/31	1.3	23.03	0	0.00	22.85	1.3	35,988	0.00%
2023/01/30	6.1	23.09	4	23.10	23.20	2.1	35,795	0.01%
2023/01/17	2.1	23.05	2	23.10	23.20	0.1	35,026	0.00%
2023/01/16	0	23.10	0.3	23.20	23.05	-0.3	35,085	0.00%
2023/01/13	3.1	22.95	0	0.00	22.80	3.1	35,071	0.01%
2023/01/12	2.5	23.05	2.1	23.04	22.90	0.4	35,746	0.00%
2023/01/11	0	0.00	15	23.12	23.10	-15	36,145	-0.04%
2023/01/10	1	22.95	10.1	23.03	23.15	-9.1	36,281	-0.03%
2023/01/09	0	0.00	35.1	22.97	23.15	-35.1	36,241	-0.10%
2023/01/06	1.2	22.65	0	0.00	22.60	1.2	36,142	0.00%
2023/01/05	6	22.46	11.1	22.53	22.60	-5.1	36,911	-0.01%
2023/01/03	1.6	21.96	0	0.00	22.15	1.6	37,051	0.00%
2022/12/30	4	22.14	5	22.15	22.10	-1	37,123	0.00%
2022/12/29	3	21.83	0	0.00	21.90	3	37,390	0.01%
2022/12/28	12.2	22.18	5	22.25	22.15	7.2	37,930	0.02%
2022/12/27	3	22.25	0	0.00	22.25	3	38,289	0.01%
2022/12/26	3.3	22.05	3	22.02	22.10	0.3	38,927	0.00%
2022/12/23	23	21.83	0	0.00	21.90	23	40,064	0.06%
2022/12/22	4	21.96	1	22.05	22.15	3	40,898	0.01%
2022/12/21	53.2	21.73	5.2	21.75	21.70	48	41,362	0.12%
2022/12/20	91.7	21.87	0	0.00	21.90	91.7	41,361	0.22%
2022/12/19	12.2	22.07	9.1	22.09	22.05	3.1	40,751	0.01%
2022/12/16	9.3	22.45	6.1	22.52	22.25	3.2	40,189	0.01%
2022/12/15	15.5	22.67	1	22.80	22.75	14.5	39,518	0.04%
2022/12/14	1	22.95	5.2	23.02	22.90	-4.2	39,290	-0.01%
2022/12/13	3.4	22.85	2	22.95	22.70	1.4	38,999	0.00%
2022/12/12	1	22.70	12	22.77	22.90	-11	38,858	-0.03%
2022/12/09	3	22.62	21	22.79	22.70	-18	39,501	-0.05%
2022/12/08	11.3	22.76	3.2	22.93	22.80	8.1	39,500	0.02%
2022/12/07	2	23.05	5.1	23.13	23.05	-3.1	39,805	-0.01%
2022/12/06	1	22.70	0	0.00	22.40	1	39,379	0.00%
2022/12/05	1.1	22.71	5	22.95	22.75	-3.9	39,214	-0.01%
2022/12/02	4.1	22.55	2	22.60	22.50	2.1	39,140	0.01%
2022/12/01	6.5	22.93	0	0.00	22.60	6.5	39,480	0.02%
2022/11/30	0.2	23.10	23.3	22.90	23.00	-23.1	39,128	-0.06%
2022/11/29	50	22.30	71	22.69	22.85	-21	38,153	-0.06%
2022/11/28	1.3	22.17	0	0.00	22.20	1.3	37,723	0.00%
2022/11/25	0.1	22.45	7	22.48	22.40	-6.9	37,853	-0.02%
2022/11/24	4	22.39	2	22.45	22.45	2	38,158	0.01%
2022/11/23	0	0.00	20.2	22.40	22.55	-20.2	38,123	-0.05%
2022/11/22	0	21.50	0	0.00	21.65	0	37,540	0.00%
2022/11/21	2.2	21.29	0.5	21.30	21.40	1.7	37,520	0.00%
2022/11/18	4	21.34	1	21.35	21.40	3	37,471	0.01%
2022/11/17	3.2	21.61	0	0.00	21.65	3.2	37,576	0.01%
2022/11/16	35.4	21.71	5.1	21.76	21.80	30.3	37,739	0.08%
2022/11/15	1.2	21.92	13	21.91	22.00	-11.8	37,538	-0.03%
2022/11/14	100	21.80	0	0.00	21.70	100	37,461	0.27%
2022/11/11	3	21.69	22.1	21.63	21.85	-19.1	37,305	-0.05%
2022/11/10	2.2	21.10	3	21.08	21.15	-0.8	37,003	0.00%
2022/11/09	26.4	21.06	22	21.12	21.20	4.4	37,240	0.01%
2022/11/08	6	21.43	23	21.54	21.55	-17	36,802	-0.05%
2022/11/07	49	21.40	58	21.16	21.45	-9	36,762	-0.02%
2022/11/04	5	20.66	7	20.68	20.90	-2	36,886	-0.01%
2022/11/03	59	20.56	0	0.00	20.55	59	37,187	0.16%
2022/11/02	9	20.99	0	0.00	20.85	9	37,302	0.02%
2022/11/01	0	0.00	58.1	20.93	21.10	-58.1	37,236	-0.16%
2022/10/31	2	20.40	0	0.00	20.40	2	37,321	0.01%
2022/10/28	205.2	20.60	14	20.63	20.55	191.2	37,268	0.51%	大買/鉅額交易
2022/10/27	9.2	20.62	14	20.69	20.55	-4.8	37,391	-0.01%
2022/10/26	4	20.40	7.1	20.25	20.35	-3.1	37,477	-0.01%
2022/10/25	2.2	20.00	10	20.10	20.00	-7.9	37,284	-0.02%
2022/10/24	0	0.00	1	19.90	19.90	-1	37,507	0.00%
2022/10/21	15.2	19.85	20	19.95	20.00	-4.8	37,362	-0.01%
2022/10/20	46.2	19.55	0	0.00	19.70	46.2	37,386	0.12%
2022/10/19	29.8	19.83	2	19.90	19.90	27.8	36,856	0.08%
2022/10/18	9.1	19.91	5	20.13	20.10	4.1	36,666	0.01%
2022/10/17	22	19.83	3	19.85	19.80	19	36,799	0.05%
2022/10/14	18	19.87	2	19.90	19.80	16	37,156	0.04%
2022/10/13	53.3	19.79	0	0.00	19.65	53.3	37,479	0.14%
2022/10/12	12.1	20.21	5	20.30	20.25	7.1	37,051	0.02%
2022/10/11	8	20.14	0	0.00	20.10	8	37,553	0.02%
2022/10/07	3.2	20.46	1	20.45	20.45	2.2	37,778	0.01%
2022/10/06	4	20.50	6	20.60	20.60	-2	38,698	-0.01%
2022/10/05	23	20.58	6	20.55	20.50	17	39,600	0.04%
2022/10/04	19.2	20.23	3	20.17	20.15	16.2	39,489	0.04%
2022/10/03	24.3	19.78	4	19.80	19.70	20.3	39,279	0.05%
2022/09/30	44.5	19.86	8	19.85	19.85	36.5	39,035	0.09%
2022/09/29	62.1	20.17	0	0.00	20.05	62.1	38,420	0.16%
2022/09/28	61.5	20.24	59.2	20.31	20.10	2.3	38,398	0.01%
2022/09/27	50.4	20.87	11.2	20.98	20.75	39.2	37,734	0.10%
2022/09/26	19.4	21.32	2.2	21.35	21.25	17.3	37,481	0.05%
2022/09/23	16.6	21.65	2	21.68	21.65	14.6	38,139	0.04%
2022/09/22	85.6	21.56	2	21.63	21.60	83.6	38,352	0.22%
2022/09/21	27.2	22.05	2	22.10	22.05	25.2	38,110	0.07%
2022/09/20	5.2	22.16	0	0.00	22.20	5.2	38,087	0.01%
2022/09/19	6.2	22.19	1	22.15	22.15	5.2	38,054	0.01%
2022/09/16	17.3	22.20	1	22.25	22.10	16.3	37,980	0.04%
2022/09/15	8.1	22.34	0	0.00	22.30	8.1	37,330	0.02%
2022/09/14	36.4	22.41	0.2	22.50	22.30	36.2	37,527	0.10%
2022/09/13	9.2	22.88	0	0.00	22.75	9.2	37,514	0.02%
2022/09/12	17.2	22.95	0	0.00	22.90	17.2	37,684	0.05%
2022/09/08	16	22.83	2	22.90	22.90	14	38,143	0.04%
2022/09/07	10.2	22.87	28.1	22.95	22.80	-17.9	38,832	-0.05%
2022/09/06	20	23.40	21	23.45	23.40	-1	38,851	0.00%
2022/09/05	9	23.08	6	23.22	23.25	3	39,338	0.01%
2022/09/02	22	22.99	2.1	22.95	22.90	20	39,793	0.05%
2022/09/01	24.3	22.97	2	23.10	23.05	22.3	40,102	0.06%
2022/08/31	0	0.00	2	23.45	23.50	-2	40,481	0.00%
2022/08/30	13.1	23.34	5	23.29	23.25	8.1	40,094	0.02%
2022/08/29	5.3	23.54	2	23.53	23.50	3.3	39,792	0.01%
2022/08/26	3.1	23.82	1.2	23.96	23.85	1.9	39,689	0.00%
2022/08/25	3.2	23.80	1	23.85	23.75	2.2	39,795	0.01%
2022/08/24	23	23.57	0	0.00	23.45	23	39,974	0.06%
2022/08/23	6.2	23.96	0	0.00	23.80	6.2	43,093	0.01%
2022/08/22	4	24.33	0	0.00	24.35	4	44,016	0.01%
2022/08/19	4	24.63	15.1	24.64	24.60	-11.1	44,991	-0.02%
2022/08/18	6.2	24.52	1	24.60	24.45	5.2	45,094	0.01%
2022/08/17	4	24.85	7.1	24.81	24.90	-3.1	45,265	-0.01%
2022/08/16	3	24.55	24.8	24.39	24.55	-21.8	45,351	-0.05%
2022/08/15	4	24.19	0	0.00	24.25	4	45,511	0.01%
2022/08/12	55.1	24.08	4	24.15	24.10	51.1	45,862	0.11%
2022/08/11	0	0.00	8	23.97	24.05	-8	46,417	-0.02%
2022/08/10	1	23.45	2	23.75	23.55	-1	46,625	0.00%
2022/08/09	8	23.34	5.1	23.15	23.30	2.9	46,849	0.01%
2022/08/08	0	0.00	2	23.05	23.10	-2	47,093	0.00%
2022/08/05	4.3	22.77	16	22.81	23.00	-11.7	47,952	-0.02%
2022/08/04	10.1	22.21	4	22.25	22.25	6.1	48,357	0.01%
2022/08/03	8.1	22.31	0	0.00	22.30	8.1	48,627	0.02%
2022/08/02	27.2	22.45	10	22.50	22.45	17.2	49,045	0.04%
2022/08/01	4	22.86	0	0.00	22.95	4	49,276	0.01%
2022/07/29	11	22.99	0	0.00	22.95	11	49,904	0.02%
2022/07/28	3	23.18	1	23.15	23.20	2	50,145	0.00%
2022/07/27	1	22.85	2	22.95	22.95	-1	50,004	0.00%
2022/07/26	1	22.95	16.2	22.83	22.95	-15.2	50,007	-0.03%
2022/07/25	3.1	22.74	0.5	22.90	22.70	2.6	50,025	0.01%
2022/07/22	26.7	22.64	2	22.70	22.75	24.7	50,265	0.05%
2022/07/21	1	22.15	12	22.60	22.65	-11	50,606	-0.02%
2022/07/20	29.3	22.46	5	22.20	22.25	24.3	50,794	0.05%
2022/07/19	26.2	22.30	0	0.00	22.20	26.2	50,687	0.05%
2022/07/18	3.1	22.19	0	0.00	22.30	3.1	51,013	0.01%
2022/07/15	43.2	21.89	20	21.90	21.80	23.2	50,644	0.05%
2022/07/14	18.9	22.32	2	22.25	22.25	16.9	50,425	0.03%
2022/07/13	9.1	23.53	4	23.70	23.45	5.1	49,828	0.01%
2022/07/12	6.3	23.03	2	23.10	22.95	4.3	49,189	0.01%
2022/07/11	0.1	23.85	3	23.85	23.65	-2.9	49,079	-0.01%
2022/07/08	7.2	23.87	5	24.05	23.85	2.2	49,584	0.00%
2022/07/07	3	23.90	15	23.50	23.70	-12	49,762	-0.02%
2022/07/06	10.2	23.81	11	23.80	23.50	-0.8	50,021	0.00%
2022/07/05	5	24.20	5	24.35	24.30	0	49,644	0.00%
2022/07/04	8.4	24.30	10	24.20	24.30	-1.7	49,813	0.00%
2022/07/01	14.3	24.49	15.5	24.82	24.60	-1.2	51,056	0.00%
2022/06/30	15	25.32	6	25.40	25.10	9	51,643	0.02%
2022/06/29	2	25.55	11	25.60	25.80	-9	51,917	-0.02%
2022/06/28	20	25.84	0	0.00	25.80	20	52,170	0.04%
2022/06/27	0.2	26.30	0	0.00	26.20	0.2	52,607	0.00%
2022/06/24	0	0.00	2	26.20	26.30	-2	52,432	0.00%
2022/06/23	0.1	26.10	1	25.75	26.05	-0.9	52,483	0.00%
2022/06/22	3	26.28	4	25.91	26.05	-1	52,405	0.00%
2022/06/21	15	26.05	13	26.45	26.45	2	52,380	0.00%
2022/06/20	1	26.00	0	0.00	25.50	1	52,656	0.00%
2022/06/17	11	26.10	2	26.05	26.00	9	52,494	0.02%
2022/06/16	0	0.00	16	26.86	26.60	-16	52,312	-0.03%
2022/06/15	5	26.34	4	26.33	26.30	1	52,759	0.00%
2022/06/14	10	25.90	23	25.84	26.00	-13	53,021	-0.02%
2022/06/13	13.3	25.40	2	25.35	25.55	11.3	52,770	0.02%
2022/06/10	20	25.83	0	0.00	26.00	20	52,499	0.04%
2022/06/09	32	26.02	4	26.08	25.85	28	52,248	0.05%
2022/06/07	0	0.00	5	26.60	26.55	-5	51,853	-0.01%
2022/06/06	1	26.80	0	0.00	26.85	1	52,387	0.00%
2022/06/02	9	26.56	9	26.52	26.60	0	53,198	0.00%
2022/06/01	13	26.71	24	26.79	26.55	-11	54,359	-0.02%
2022/05/31	32.5	26.51	6	26.45	27.15	26.5	54,651	0.05%
2022/05/30	7	26.86	8	26.74	27.10	-1	51,544	0.00%
2022/05/27	7	26.51	13.6	26.54	26.60	-6.6	50,778	-0.01%
2022/05/26	2.3	25.20	0	0.00	25.30	2.3	50,891	0.00%
2022/05/25	14.2	25.30	1	25.50	25.35	13.2	51,632	0.03%
2022/05/23	5	25.50	0	0.00	25.45	5	52,523	0.01%
2022/05/20	8	25.36	7	25.46	25.45	1	52,738	0.00%
2022/05/19	12.2	25.33	0	0.00	25.30	12.2	52,434	0.02%
2022/05/18	8	25.97	5.5	26.04	26.10	2.5	51,969	0.00%
2022/05/17	5	25.56	4.1	25.48	25.50	0.9	52,002	0.00%
2022/05/16	8.1	25.62	0	0.00	25.70	8.1	52,112	0.02%
2022/05/13	8.1	25.78	12	25.72	25.80	-3.9	51,999	-0.01%
2022/05/12	5.1	26.19	8	26.19	26.05	-3	51,405	-0.01%
2022/05/11	6.1	27.02	2	26.95	27.10	4.1	51,084	0.01%
2022/05/10	8.1	27.07	7	27.27	27.55	1.1	51,342	0.00%
2022/05/09	12	27.35	4	27.30	27.30	8	51,224	0.02%
2022/05/06	4	27.66	6	27.83	28.00	-2	51,525	0.00%
2022/05/05	14.2	28.39	2	28.38	28.05	12.2	52,080	0.02%
2022/05/04	3	28.90	2	28.90	28.90	1	51,753	0.00%
2022/05/03	7	28.86	0.5	28.90	28.75	6.5	52,196	0.01%
2022/04/29	1	29.25	2	29.00	29.25	-1	52,517	0.00%
2022/04/28	2.1	28.61	3	28.55	29.00	-0.9	52,771	0.00%
2022/04/27	17.3	29.07	1.5	29.03	28.90	15.8	52,740	0.03%
2022/04/26	0	0.00	5	29.32	29.70	-5	52,882	-0.01%
2022/04/25	3	28.82	2	29.10	29.10	1	52,663	0.00%
2022/04/22	5	28.90	7	29.12	29.45	-2	52,476	0.00%
2022/04/21	3.1	28.85	3	28.80	28.75	0.1	52,787	0.00%
2022/04/20	13.1	28.90	14	29.03	29.20	-0.9	54,276	0.00%
2022/04/19	3	28.85	6	29.10	28.95	-3	54,643	-0.01%
2022/04/18	8.1	28.57	1	28.85	28.75	7.1	55,421	0.01%
2022/04/15	18	29.17	9	29.36	29.35	9	55,161	0.02%
2022/04/14	6	29.72	44.4	29.76	29.45	-38.4	55,199	-0.07%
2022/04/13	18.1	30.31	6	30.28	30.35	12.1	54,960	0.02%
2022/04/12	2	30.50	14	30.57	30.70	-11.9	54,588	-0.02%
2022/04/11	9	30.51	37.2	30.50	30.45	-28.2	54,014	-0.05%
2022/04/08	9	30.41	13	30.48	30.50	-4	53,483	-0.01%
2022/04/07	17	30.38	20	30.61	30.35	-3	52,910	-0.01%
2022/04/06	33	29.77	7.2	30.01	30.15	25.8	51,305	0.05%
2022/04/01	2	29.75	6	29.67	29.85	-4	49,861	-0.01%
2022/03/31	0	0.00	6.4	29.31	29.40	-6.4	49,092	-0.01%
2022/03/30	1	29.00	15	28.98	29.00	-14	48,418	-0.03%
2022/03/29	4	28.85	1	28.80	28.80	3	47,964	0.01%
2022/03/28	4	28.75	27	28.62	29.00	-23	48,207	-0.05%
2022/03/25	3	28.90	12	28.83	29.00	-9	48,151	-0.02%
2022/03/24	11	29.15	4	29.10	29.15	7	48,056	0.01%
2022/03/23	30	28.99	36.4	28.94	29.20	-6.4	48,030	-0.01%
2022/03/22	0.2	28.40	3	28.43	28.55	-2.8	47,386	-0.01%
2022/03/21	0	0.00	1	28.35	28.30	-1	47,093	0.00%
2022/03/18	11	28.22	6	28.29	28.15	5	46,789	0.01%
2022/03/17	2	27.75	8	27.72	27.60	-6	45,712	-0.01%
2022/03/16	5	26.84	2	26.90	26.95	3	45,111	0.01%
2022/03/15	2	26.70	1	26.60	26.60	1	44,878	0.00%
2022/03/14	2	26.95	5	26.89	26.80	-3	45,252	-0.01%
2022/03/11	7	26.60	4	26.55	26.50	3	45,719	0.01%
2022/03/10	5	26.63	15.1	26.63	26.80	-10.1	45,980	-0.02%
2022/03/09	11.7	25.97	9	25.92	25.75	2.7	46,095	0.01%
2022/03/08	28.8	25.73	7	25.71	25.60	21.8	45,964	0.05%
2022/03/07	52.9	26.22	31	26.35	26.25	21.9	45,170	0.05%
2022/03/04	18.2	27.41	0	0.00	27.35	18.2	44,605	0.04%
2022/03/03	6	27.89	29	27.91	27.95	-23	44,184	-0.05%
2022/03/02	3	27.67	6	27.66	27.95	-3	44,067	-0.01%
2022/03/01	1	27.50	21	27.38	27.75	-20	44,046	-0.05%
2022/02/25	21.2	26.79	13	26.97	27.15	8.2	43,248	0.02%
2022/02/24	87.9	26.91	12	26.85	26.90	75.9	42,362	0.18%
2022/02/23	22.5	27.73	0	0.00	27.80	22.5	40,992	0.05%
2022/02/22	36.2	27.79	0	0.00	27.85	36.2	41,082	0.09%
2022/02/21	4	28.14	1	28.25	28.35	3	40,847	0.01%
2022/02/18	3.1	28.33	3	28.40	28.35	0.1	41,144	0.00%
2022/02/17	2	28.48	15	28.63	28.45	-13	41,111	-0.03%
2022/02/16	19	28.24	82	28.41	28.20	-63	40,784	-0.15%
2022/02/15	68	28.32	1	28.30	28.15	67	40,242	0.17%
2022/02/14	28.2	28.35	0	0.00	28.65	28.2	39,948	0.07%
2022/02/11	16	28.57	3	28.67	28.85	13	39,558	0.03%
2022/02/10	18	28.66	44	28.61	28.85	-26	39,375	-0.07%
2022/02/09	2.6	28.84	64	28.77	28.90	-61.4	38,799	-0.16%
2022/02/08	14	28.35	12	28.67	28.70	2	38,318	0.01%
2022/02/07	12	28.43	19.6	28.26	28.50	-7.6	37,643	-0.02%
2022/01/26	1	27.60	13	27.59	27.60	-12	36,413	-0.03%
2022/01/25	2	27.00	30	27.02	27.25	-28	36,212	-0.08%
2022/01/24	18	26.99	36	27.10	27.50	-18	35,877	-0.05%
2022/01/21	30	27.18	22	27.34	27.40	8	35,482	0.02%
2022/01/20	26	27.58	11	27.73	27.70	15	34,989	0.04%
2022/01/19	9	27.85	7	27.98	27.80	2	34,687	0.01%
2022/01/18	1	27.90	4	27.99	27.90	-3	34,083	-0.01%
2022/01/17	3.1	27.75	12	27.68	27.80	-8.9	33,806	-0.03%
2022/01/14	25	27.97	13	28.17	27.90	12	33,758	0.04%
2022/01/13	11	28.03	27	28.00	28.45	-16	33,519	-0.05%
2022/01/12	3.6	27.36	23	27.34	27.40	-19.4	32,036	-0.06%
2022/01/11	7	26.82	27	26.69	27.40	-20	31,414	-0.06%
2022/01/10	0	0.00	21	26.30	26.40	-21	30,637	-0.07%
2022/01/07	9	26.23	44.1	26.29	26.30	-35.1	30,625	-0.11%
2022/01/06	19.1	26.13	26.1	26.03	26.20	-7	30,273	-0.02%
2022/01/05	3	25.92	19	25.94	26.05	-16	29,814	-0.05%
2022/01/04	0	0.00	29	25.79	25.95	-29	29,971	-0.10%
2022/01/03	16	25.80	29	25.94	25.75	-13	29,966	-0.04%
2021/12/30	20.5	26.00	12	26.07	25.95	8.5	30,503	0.03%
2021/12/29	4	26.10	16	25.97	26.10	-12	30,879	-0.04%
2021/12/28	3	25.95	12	25.90	25.95	-9	31,034	-0.03%
2021/12/27	2	25.80	9	25.90	25.80	-7	31,043	-0.02%
2021/12/24	5	25.85	7	25.89	25.85	-2	31,571	-0.01%
2021/12/23	3.1	25.85	6	25.88	25.90	-2.9	31,987	-0.01%
2021/12/22	3	25.80	7	25.86	25.80	-4	32,059	-0.01%
2021/12/21	1.3	25.72	0	0.00	25.65	1.3	32,072	0.00%
2021/12/20	7	25.36	0	0.00	25.35	7	32,028	0.02%
2021/12/17	1	25.60	10	25.70	25.60	-9	32,276	-0.03%
2021/12/16	2.2	25.31	0	0.00	25.50	2.2	32,351	0.01%
2021/12/15	10	25.43	1	25.55	25.35	9	32,803	0.03%
2021/12/14	16	25.38	0.7	25.50	25.55	15.3	33,573	0.05%
2021/12/13	2	25.75	2	25.85	25.85	0	34,321	0.00%
2021/12/10	7	25.86	7	25.96	25.95	0	34,337	0.00%
2021/12/09	10.2	25.82	21.4	25.83	25.90	-11.2	34,485	-0.03%
2021/12/08	15	25.91	27	25.85	25.95	-12	34,539	-0.03%
2021/12/07	17	25.58	33	25.78	26.00	-16	33,932	-0.05%
2021/12/06	9.5	25.31	39.1	25.27	25.45	-29.6	33,351	-0.09%
2021/12/03	0	0.00	8	25.13	25.20	-8	33,150	-0.02%
2021/12/02	3	24.73	0	0.00	25.00	3	32,490	0.01%
2021/12/01	0	0.00	5	24.80	24.85	-5	31,937	-0.02%
2021/11/30	0	0.00	1	24.40	24.40	-1	31,777	0.00%
2021/11/29	20.1	24.33	22	24.34	24.30	-1.9	31,012	-0.01%
2021/11/26	4	24.61	7	24.76	24.70	-3	30,927	-0.01%
2021/11/25	10	24.85	2	24.90	24.95	8	31,206	0.03%
2021/11/24	1	24.85	11	24.85	24.80	-10	31,106	-0.03%
2021/11/23	0	0.00	1	24.45	24.50	-1	31,063	0.00%
2021/11/22	5	24.25	5	24.42	24.40	0	31,119	0.00%
2021/11/19	46.1	24.31	2	24.33	24.25	44.1	31,263	0.14%
2021/11/18	4	24.63	0.2	24.65	24.75	3.8	31,198	0.01%
2021/11/17	2	24.05	7	24.30	24.45	-5	31,080	-0.02%
2021/11/16	5	23.95	1	24.00	24.05	4	30,878	0.01%
2021/11/15	1	23.90	7	23.97	24.00	-6	31,057	-0.02%
2021/11/12	13.7	23.53	107	23.64	23.70	-93.3	30,892	-0.30%	大賣/
2021/11/11	0	0.00	5	23.50	23.60	-5	31,098	-0.02%
2021/11/09	6	23.50	3	23.53	23.55	3	33,086	0.01%
2021/11/08	0	0.00	40	23.25	23.40	-40	33,500	-0.12%
2021/11/05	11	23.15	0	0.00	23.20	11	33,717	0.03%
2021/11/04	2	23.50	5	23.40	23.25	-3	33,798	-0.01%
2021/11/03	0	0.00	3	23.28	23.35	-3	33,795	-0.01%
2021/11/02	0	0.00	10	23.10	23.10	-10	34,050	-0.03%
2021/11/01	54	23.04	0	0.00	23.05	54	34,278	0.16%
2021/10/29	2	23.30	0	0.00	23.20	2	34,215	0.01%
2021/10/28	0.5	23.35	3	23.28	23.40	-2.5	34,225	-0.01%
2021/10/27	2.5	23.36	2	23.38	23.40	0.5	34,355	0.00%
2021/10/26	4	23.53	64	23.59	23.55	-60	34,437	-0.17%
2021/10/25	3	23.55	19	23.56	23.55	-16	34,263	-0.05%
2021/10/22	2	23.38	12	23.48	23.55	-10	34,316	-0.03%
2021/10/21	2	23.35	28	23.26	23.40	-26	33,922	-0.08%
2021/10/20	0	0.00	2.1	23.07	23.00	-2.1	33,272	-0.01%
2021/10/19	0.1	23.05	1	23.00	23.00	-0.9	33,057	0.00%
2021/10/18	0	0.00	1	23.10	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	2	22.98	23.00	-2	32,613	-0.01%
2021/10/14	0	0.00	1	22.95	22.95	-1	32,692	0.00%
2021/10/13	51	22.75	1	22.80	22.85	50	32,941	0.15%
2021/10/12	5	22.63	2	22.70	22.90	3	33,807	0.01%
2021/10/07	0	0.00	59	22.94	22.85	-59	33,870	-0.17%
2021/10/06	0	0.00	1	22.60	22.70	-1	33,628	0.00%
2021/10/05	17	22.31	0	0.00	22.45	17	33,576	0.05%
2021/10/04	13	22.42	3	22.30	22.40	10	33,626	0.03%
2021/10/01	38.2	22.54	0.3	22.65	22.50	37.9	33,881	0.11%
2021/09/30	0.3	22.80	4	22.88	22.90	-3.7	33,630	-0.01%
2021/09/29	17	22.65	1	22.70	22.75	16	33,470	0.05%
2021/09/28	3	22.67	0	0.00	22.90	3	33,327	0.01%
2021/09/27	7	22.72	0	0.00	22.75	7	33,111	0.02%
2021/09/24	50	22.77	8	22.80	22.80	42	33,140	0.13%
2021/09/23	8	22.79	9	22.82	22.95	-1	33,035	0.00%
2021/09/22	113	22.65	5.4	22.67	22.60	107.6	32,828	0.33%	大買/鉅額交易
2021/09/17	4	23.20	8	23.31	23.00	-4	32,216	-0.01%
2021/09/16	4	23.20	124	23.35	23.40	-120	31,654	-0.38%	大賣/鉅額交易
2021/09/15	2.5	22.96	11	23.00	23.00	-8.5	30,744	-0.03%
2021/09/14	2	22.93	12	23.00	23.00	-10	30,609	-0.03%
2021/09/13	3.6	22.91	10	22.90	23.00	-6.4	30,470	-0.02%
2021/09/10	2	22.75	5	22.94	22.95	-3	30,734	-0.01%
2021/09/09	10	22.85	0	0.00	22.85	10	31,186	0.03%
2021/09/08	1	22.80	2	22.80	22.90	-1	31,342	0.00%
2021/09/07	7	22.74	7	22.80	22.85	0	31,339	0.00%
2021/09/03	0	0.00	49	22.75	22.85	-49	31,466	-0.16%
2021/09/02	8	22.66	0	0.00	22.70	8	31,484	0.03%
2021/09/01	9	22.90	1	22.95	23.00	8	31,489	0.03%
2021/08/31	12	22.82	6	22.97	23.00	6	31,304	0.02%
2021/08/30	9	22.73	18	22.75	22.90	-9	30,826	-0.03%
2021/08/27	5.2	22.62	9.6	22.65	22.75	-4.4	30,851	-0.01%
2021/08/26	7	22.21	4	22.21	22.40	3	30,525	0.01%
2021/08/25	13	22.30	8	22.25	22.30	5	30,608	0.02%
2021/08/24	1	21.56	3	21.70	22.00	-2	30,324	-0.01%
2021/08/23	13	21.43	2	21.55	21.45	11	30,290	0.04%
2021/08/20	61	21.17	5	21.10	21.15	56	30,598	0.18%
2021/08/19	12.2	21.45	1.5	21.37	21.35	10.7	31,913	0.03%
2021/08/18	19	21.57	12	21.56	21.60	7	31,640	0.02%
2021/08/17	7.2	21.41	6	21.49	21.60	1.2	32,363	0.00%
2021/08/16	34.5	21.47	0	0.00	21.40	34.5	32,290	0.11%
2021/08/13	40.2	22.88	82	22.83	22.80	-41.8	32,099	-0.13%
2021/08/12	3	22.95	3.2	23.00	22.90	-0.2	31,613	0.00%
2021/08/11	2.1	23.00	7	23.00	23.00	-4.9	31,314	-0.02%
2021/08/10	2	23.00	0	0.00	23.00	2	31,564	0.01%
2021/08/09	0	0.00	16	23.05	23.10	-16	32,212	-0.05%
2021/08/06	2	23.08	0	0.00	23.10	2	32,486	0.01%
2021/08/05	1	23.05	2	23.05	23.10	-1	33,171	0.00%
2021/08/04	1	23.00	0	0.00	23.00	1	35,359	0.00%
2021/08/03	0	0.00	1	23.00	23.05	-1	36,865	0.00%
2021/08/02	0	0.00	32	23.01	23.10	-32	38,154	-0.08%
2021/07/30	3	22.77	1	22.80	22.85	2	38,287	0.01%
2021/07/29	2	22.80	0	0.00	22.80	2	38,669	0.01%
2021/07/28	10	22.65	6	22.69	22.75	4	39,014	0.01%
2021/07/26	16	23.01	16.1	23.02	22.90	-0.1	40,148	0.00%
2021/07/23	0	0.00	3	22.95	23.00	-3	40,400	-0.01%
2021/07/22	0	0.00	1.4	22.80	22.85	-1.4	40,669	0.00%
2021/07/21	5.2	22.60	19.1	22.64	22.70	-13.9	41,004	-0.03%
2021/07/20	21	22.68	1	22.75	22.65	20	41,527	0.05%
2021/07/19	14	22.98	1	23.00	23.00	13	41,459	0.03%
2021/07/16	7	22.95	27	22.89	23.05	-20	41,699	-0.05%
2021/07/15	0	0.00	5.8	22.74	22.75	-5.8	41,161	-0.01%
2021/07/14	5.1	22.60	1.1	22.65	22.70	4.1	41,478	0.01%
2021/07/13	7	22.66	10	22.70	22.70	-3	42,089	-0.01%
2021/07/12	26	22.75	55.3	22.89	22.65	-29.3	41,905	-0.07%
2021/07/09	7.1	22.69	2	22.70	22.70	5.1	41,888	0.01%
2021/07/08	1	22.80	27	22.84	22.85	-26	41,757	-0.06%
2021/07/07	0	0.00	5	22.64	22.65	-5	41,843	-0.01%
2021/07/06	28	22.60	2	22.58	22.60	26	41,746	0.06%
2021/07/05	15.1	22.50	20	22.49	22.50	-4.9	41,750	-0.01%
2021/07/02	2	22.45	2	22.40	22.40	0	41,755	0.00%
2021/07/01	2	22.50	1	22.55	22.55	1	41,913	0.00%
2021/06/30	0	0.00	30	22.69	22.70	-30	41,894	-0.07%
2021/06/29	6.8	22.47	0	0.00	22.60	6.8	41,824	0.02%
2021/06/28	1.2	22.78	11	22.65	22.65	-9.9	42,026	-0.02%
2021/06/25	4	22.69	15	22.65	22.75	-11	42,487	-0.03%
2021/06/24	13	22.55	8.1	22.50	22.55	4.9	42,451	0.01%
2021/06/23	0	0.00	7	22.34	22.55	-7	42,846	-0.02%
2021/06/22	0	0.00	2	22.30	22.30	-2	43,399	0.00%
2021/06/21	53	22.00	0	0.00	22.25	53	43,413	0.12%
2021/06/18	2	22.15	0	0.00	22.15	2	43,304	0.00%
2021/06/17	0	0.00	11	22.20	22.30	-11	42,894	-0.03%
2021/06/16	8	22.21	13	22.20	22.40	-5	43,429	-0.01%
2021/06/15	0	0.00	4	22.43	22.40	-4	43,528	-0.01%
2021/06/11	8	22.46	6	22.40	22.50	2	44,044	0.00%
2021/06/10	2	22.40	15	22.36	22.50	-13	44,798	-0.03%
2021/06/09	30	22.38	18	22.40	22.45	12	45,733	0.03%
2021/06/08	20	22.50	10	22.45	22.55	10	46,197	0.02%
2021/06/07	16	22.48	1	22.45	22.55	15	47,083	0.03%
2021/06/04	12.1	22.54	7	22.69	22.75	5.1	47,616	0.01%
2021/06/03	67	22.94	0	0.00	22.90	67	48,813	0.14%
2021/06/02	0	0.00	5	22.85	22.95	-5	49,204	-0.01%
2021/06/01	8	22.91	2	22.95	23.00	6	49,151	0.01%
2021/05/31	3	23.03	16	23.09	23.05	-13	49,478	-0.03%
2021/05/28	0	0.00	9	22.91	23.00	-9	49,540	-0.02%
2021/05/27	38.1	22.53	11	22.45	22.40	27.1	49,248	0.05%
2021/05/26	1	22.90	57	22.96	23.00	-56	49,174	-0.11%
2021/05/25	30	23.10	27	23.11	22.85	3	49,644	0.01%
2021/05/24	7	22.42	1	22.50	22.50	6	49,453	0.01%
2021/05/21	6	22.58	7	22.88	22.60	-1	49,918	0.00%
2021/05/20	12	22.29	14	22.30	22.30	-2	49,372	0.00%
2021/05/19	5	22.44	9	22.26	22.25	-4	49,423	-0.01%
2021/05/18	36	22.04	32	22.25	22.50	4	50,016	0.01%
2021/05/17	8	21.33	70	21.28	21.55	-62	50,600	-0.12%
2021/05/14	17	21.99	32	22.08	22.00	-15	49,939	-0.03%
2021/05/13	231	22.24	26	22.01	22.05	205	49,359	0.42%	大買/鉅額交易
2021/05/12	82	22.21	31.7	22.50	22.35	50.3	48,528	0.10%
2021/05/11	80	23.79	30	23.67	23.65	50	46,106	0.11%
2021/05/10	68	23.43	109.1	23.69	23.95	-41.1	44,550	-0.09%	大賣/
2021/05/07	4	23.05	12	23.02	23.10	-8	43,845	-0.02%
2021/05/06	8	22.96	6.1	22.85	23.00	1.9	43,925	0.00%
2021/05/05	14	22.57	12	22.59	22.50	2	43,415	0.00%
2021/05/04	2	22.20	41	22.39	22.35	-39	43,236	-0.09%
2021/05/03	7	22.64	69.1	22.60	22.75	-62.1	42,924	-0.14%
2021/04/29	14	22.95	62	22.97	22.80	-48	42,522	-0.11%
2021/04/28	2	23.20	19.3	23.24	23.25	-17.3	42,261	-0.04%
2021/04/27	2	23.10	12.1	23.11	23.15	-10.1	42,522	-0.02%
2021/04/26	4	22.93	21	23.01	23.10	-17	42,262	-0.04%
2021/04/23	10	22.93	4.5	22.79	22.80	5.5	41,851	0.01%
2021/04/22	6	22.93	31	22.96	22.90	-25	41,835	-0.06%
2021/04/21	42	22.70	22	22.83	22.90	20	41,544	0.05%
2021/04/20	4	22.86	7	22.94	22.90	-3	41,334	-0.01%
2021/04/19	0	0.00	227	22.58	22.80	-227	40,921	-0.55%	大賣/鉅額交易
2021/04/16	2	22.18	5	22.21	22.25	-3	40,432	-0.01%
2021/04/15	1	22.25	12.1	22.18	22.25	-11.1	41,015	-0.03%
2021/04/14	0	0.00	4	22.10	22.10	-4	41,089	-0.01%
2021/04/13	0	0.00	24.1	22.10	22.10	-24.1	41,035	-0.06%
2021/04/12	0	0.00	16	21.88	21.90	-16	40,770	-0.04%
2021/04/09	48	21.60	31.4	21.57	21.60	16.6	40,814	0.04%
2021/04/08	11	21.82	17	21.80	21.80	-6	40,811	-0.01%
2021/04/07	1.5	21.95	16	21.95	22.00	-14.5	41,304	-0.04%
2021/04/06	6	21.85	16.3	21.91	21.95	-10.3	41,296	-0.02%
2021/04/01	15	21.85	16	21.88	21.85	-1	41,300	0.00%
2021/03/31	21	21.95	465	22.00	22.10	-444	41,073	-1.08%	大賣/鉅額交易
2021/03/30	103	21.95	33	21.98	22.00	70	40,744	0.17%	大買/
2021/03/29	11	21.90	80	21.95	22.00	-69	40,197	-0.17%
2021/03/26	9	21.80	100	21.80	21.90	-91	39,885	-0.23%
2021/03/25	1	21.80	193	21.75	21.80	-192	39,408	-0.49%	大賣/鉅額交易
2021/03/24	6	21.45	9	21.51	21.50	-3	38,917	-0.01%
2021/03/23	9	21.40	42	21.48	21.40	-33	38,863	-0.08%
2021/03/22	0	0.00	9	21.12	21.35	-9	38,694	-0.02%
2021/03/19	14	21.31	52	21.37	21.30	-38	38,735	-0.10%
2021/03/18	4	21.53	17	21.63	21.55	-13	38,061	-0.03%
2021/03/17	47	21.64	31	21.67	21.60	16	38,085	0.04%
2021/03/16	41	21.75	36.8	21.76	21.80	4.2	37,645	0.01%
2021/03/15	11	21.65	38	21.68	21.75	-27	37,129	-0.07%
2021/03/12	42	21.17	175	21.29	21.35	-133	36,563	-0.36%	大賣/鉅額交易
2021/03/11	13	21.38	17	21.35	21.10	-4	36,121	-0.01%
2021/03/10	10	21.11	31	21.12	21.20	-21	35,463	-0.06%
2021/03/09	28	21.07	164	20.96	21.10	-136	34,914	-0.39%	大賣/鉅額交易
2021/03/08	11	20.56	30	20.61	20.60	-19	33,545	-0.06%
2021/03/05	7	20.33	80.3	20.32	20.30	-73.3	33,395	-0.22%
2021/03/04	25	20.30	0	0.00	20.35	25	34,399	0.07%
2021/03/03	15	20.42	57	20.42	20.40	-42	34,249	-0.12%
2021/03/02	117	20.25	36	20.34	20.20	81	33,925	0.24%	大買/
2021/02/26	148	20.11	0	0.00	20.00	148	33,617	0.44%	大買/鉅額交易
2021/02/25	20.5	20.80	19	20.83	20.90	1.5	32,253	0.00%
2021/02/24	37.5	20.79	43	20.84	20.75	-5.5	31,830	-0.02%
2021/02/23	6	20.48	195	20.51	20.70	-189	31,373	-0.60%	大賣/鉅額交易
2021/02/22	4	20.39	166	20.35	20.40	-162	30,959	-0.52%	大賣/鉅額交易
2021/02/19	1	20.05	318	20.10	20.20	-317	31,135	-1.02%	大賣/鉅額交易
2021/02/18	19	20.06	177	20.01	20.00	-158	31,137	-0.51%	大賣/鉅額交易
2021/02/17	86	19.75	71	19.87	19.90	15	30,944	0.05%
2021/02/05	28	19.26	19	19.35	19.40	9	30,141	0.03%
2021/02/04	12	19.20	2	19.20	19.20	10	30,549	0.03%
2021/02/03	5	19.25	0	0.00	19.25	5	32,051	0.02%
2021/02/02	0	0.00	19.6	19.30	19.25	-19.6	33,079	-0.06%
2021/02/01	1	19.15	0	19.15	19.15	1	33,410	0.00%
2021/01/29	45	19.03	0	0.00	19.00	45	33,638	0.13%
2021/01/28	11	19.20	3	19.23	19.20	8	32,977	0.02%
2021/01/25	10	19.35	9	19.52	19.60	1	32,270	0.00%
2021/01/22	2	19.20	23.2	19.20	19.20	-21.2	32,136	-0.07%
2021/01/21	32	19.30	6	19.30	19.25	26	32,122	0.08%
2021/01/20	81.1	19.33	17	19.29	19.20	64.1	32,124	0.20%
2021/01/19	11	19.65	2	19.65	19.65	9	31,687	0.03%
2021/01/18	1.5	19.62	14	19.64	19.70	-12.5	31,544	-0.04%
2021/01/15	20	19.85	69	19.83	19.70	-49	31,287	-0.16%
2021/01/14	22	19.80	26	19.83	19.85	-4	31,330	-0.01%
2021/01/13	7.1	19.83	15	19.84	19.85	-7.9	31,188	-0.03%
2021/01/12	10	19.75	0	0.00	19.70	10	31,252	0.03%
2021/01/11	81.3	19.98	35.9	19.96	19.95	45.4	31,210	0.15%
2021/01/08	18	19.91	80	19.91	20.00	-62	31,051	-0.20%
2021/01/07	4	19.71	33.2	19.76	19.80	-29.2	30,622	-0.10%
2021/01/06	20	19.57	22	19.62	19.55	-2	30,449	-0.01%
2021/01/05	9.1	19.61	31	19.63	19.60	-21.9	30,558	-0.07%
2021/01/04	14	19.60	4	19.65	19.55	10	30,587	0.03%
2020/12/31	40	19.69	36	19.70	19.70	4	30,360	0.01%
2020/12/30	38	19.48	33.8	19.63	19.75	4.2	30,292	0.01%
2020/12/29	27.1	19.26	4	19.29	19.25	23.1	29,755	0.08%
2020/12/28	78.3	19.24	70	19.25	19.20	8.3	29,784	0.03%
2020/12/25	15	19.23	30.6	19.25	19.30	-15.6	29,938	-0.05%
2020/12/24	6.3	19.24	15	19.27	19.25	-8.7	30,275	-0.03%
2020/12/23	5	19.21	3	19.20	19.20	2	30,566	0.01%
2020/12/22	24	19.36	33	19.30	19.30	-9	31,699	-0.03%
2020/12/21	10.3	19.25	1	19.40	19.40	9.3	32,751	0.03%
2020/12/18	1	19.30	90	19.35	19.30	-89	33,394	-0.27%
2020/12/17	7.3	19.49	0	0.00	19.35	7.3	33,833	0.02%
2020/12/16	2	19.40	6	19.48	19.55	-4	33,934	-0.01%
2020/12/15	122	19.25	10	19.30	19.30	112	34,296	0.33%	大買/鉅額交易
2020/12/14	3	19.43	7	19.46	19.40	-4	34,281	-0.01%
2020/12/11	3	19.50	28	19.49	19.55	-25	34,187	-0.07%
2020/12/10	17	19.26	0	0.00	19.30	17	33,886	0.05%
2020/12/09	6	19.20	17	19.22	19.20	-11	33,802	-0.03%
2020/12/08	40	19.23	51	19.24	19.35	-11	33,789	-0.03%
2020/12/07	11	19.50	5	19.46	19.55	6	33,476	0.02%
2020/12/04	52	19.51	2	19.53	19.60	50	33,511	0.15%
2020/12/03	32	19.45	38	19.43	19.50	-6	33,453	-0.02%
2020/12/02	8	19.43	0	0.00	19.50	8	33,587	0.02%
2020/12/01	4	19.28	0	0.00	19.40	4	33,717	0.01%
2020/11/30	120	19.47	2	19.70	19.15	118	33,781	0.35%	大買/鉅額交易
2020/11/27	2	19.63	12	19.72	19.75	-10	33,163	-0.03%
2020/11/26	13	19.68	2	19.70	19.70	11	33,399	0.03%
2020/11/25	11.2	19.74	0.1	19.65	19.70	11.1	33,775	0.03%
2020/11/24	29	19.57	1	19.55	19.55	28	33,792	0.08%
2020/11/23	30	19.55	3	19.68	19.65	27	33,947	0.08%
2020/11/20	0	0.00	23.1	19.45	19.55	-23.1	33,918	-0.07%
2020/11/19	4	19.74	30	19.88	19.60	-26	33,983	-0.08%
2020/11/18	4	19.96	89	19.98	20.00	-85	33,763	-0.25%
2020/11/17	1	19.80	19	19.85	19.90	-18	33,440	-0.05%
2020/11/16	28	19.71	59	19.80	19.85	-31	33,694	-0.09%
2020/11/13	6	19.50	107	19.56	19.60	-101	33,186	-0.30%	大賣/鉅額交易
2020/11/12	0.6	19.60	34	19.60	19.60	-33.4	33,088	-0.10%
2020/11/11	46.4	19.46	169	19.64	19.80	-122.6	32,671	-0.38%	大賣/鉅額交易
2020/11/10	18.6	18.88	48.4	19.11	19.10	-29.8	31,294	-0.10%
2020/11/09	21	18.69	17	18.87	18.65	4	30,155	0.01%
2020/11/06	11	18.30	9	18.53	18.65	2	29,811	0.01%
2020/11/05	5.5	18.32	3.3	18.31	18.30	2.2	29,735	0.01%
2020/11/04	2	18.25	25	18.25	18.20	-23	29,954	-0.08%
2020/11/03	13	18.20	0	0.00	18.25	13	30,115	0.04%
2020/11/02	0	0.00	12	18.09	18.15	-12	30,207	-0.04%
2020/10/30	35	17.98	0	0.00	18.05	35	30,224	0.12%
2020/10/29	27	18.00	4	18.00	17.95	23	29,932	0.08%
2020/10/28	67	18.09	0	0.00	18.15	67	29,950	0.22%
2020/10/27	12	18.20	0	0.00	18.15	12	30,132	0.04%
2020/10/26	10	18.30	0	0.00	18.35	10	30,153	0.03%
2020/10/23	11	18.19	0	0.00	18.25	11	30,252	0.04%
2020/10/22	10	18.10	1	18.10	18.25	9	30,656	0.03%
2020/10/21	20	18.03	1	18.10	18.00	19	30,911	0.06%
2020/10/20	3	17.98	0	0.00	18.00	3	31,106	0.01%
2020/10/19	13	18.00	0	0.00	18.00	13	31,061	0.04%
2020/10/16	14	17.99	2	18.10	17.90	12	31,649	0.04%
2020/10/15	29	17.99	0	0.00	17.95	29	31,935	0.09%
2020/10/14	28	18.06	0	0.00	18.10	28	31,724	0.09%
2020/10/13	60	18.03	0	0.00	18.05	60	31,850	0.19%
2020/10/12	6	18.16	20	18.25	18.15	-14	32,076	-0.04%
2020/10/08	9	18.25	15	18.35	18.35	-6	32,502	-0.02%
2020/10/07	27	18.30	0	0.00	18.25	27	33,018	0.08%
2020/10/06	1	18.35	2	18.40	18.45	-1	33,938	0.00%
2020/10/05	4	18.18	0	0.00	18.15	4	35,125	0.01%
2020/09/30	103	18.35	16	18.29	18.40	87	35,708	0.24%	大買/
2020/09/29	4	18.30	3	18.25	18.30	1	35,989	0.00%
2020/09/28	14	17.95	5.1	17.86	18.05	8.9	36,307	0.02%
2020/09/25	87	17.66	2	17.80	17.60	85	36,580	0.23%
2020/09/24	130	17.72	7	17.74	17.60	123	35,900	0.34%	大買/鉅額交易
2020/09/23	56.1	18.04	9	18.09	18.00	47.1	35,340	0.13%
2020/09/22	119	18.31	33	18.22	18.20	86	34,880	0.25%	大買/
2020/09/21	49	18.53	6	18.50	18.50	43	34,369	0.13%
2020/09/18	65	18.65	0	0.00	18.60	65	34,323	0.19%
2020/09/17	17	18.74	41	18.75	18.70	-24	34,037	-0.07%
2020/09/16	5	18.84	1	18.80	18.85	4	33,942	0.01%
2020/09/15	25	18.75	3	18.75	18.90	22	33,992	0.06%
2020/09/14	34	18.75	0	0.00	18.80	34	34,829	0.10%
2020/09/11	53	18.72	5	18.75	18.85	48	34,980	0.14%
2020/09/10	19	18.79	0	0.00	18.90	19	35,114	0.05%
2020/09/09	11	18.78	6	18.80	18.80	5	35,318	0.01%
2020/09/08	42	18.84	6.6	18.87	18.90	35.4	35,508	0.10%
2020/09/07	50	18.84	1	18.75	18.85	49	35,874	0.14%
2020/09/04	12	18.79	0	0.00	18.80	12	36,107	0.03%
2020/09/03	19	18.83	12	18.80	18.85	7	35,911	0.02%
2020/09/02	64	18.77	17	18.75	18.70	47	35,754	0.13%
2020/09/01	60	18.86	10	18.87	18.90	50	35,252	0.14%
2020/08/31	77	19.01	6	19.00	18.95	71	34,963	0.20%
2020/08/28	13	19.00	5	19.06	19.00	8	34,821	0.02%
2020/08/27	103	19.03	5	19.09	19.00	98	35,174	0.28%	大買/
2020/08/26	15	19.05	0	0.00	19.20	15	35,208	0.04%
2020/08/25	59	19.06	7	19.10	19.10	52	35,375	0.15%
2020/08/24	15	19.03	25	19.09	19.05	-10	37,240	-0.03%
2020/08/21	22	19.13	0	0.00	19.20	22	37,597	0.06%
2020/08/20	87	19.14	160.1	19.26	19.00	-73.1	37,561	-0.19%	大賣/
2020/08/19	18	19.45	8.2	19.49	19.40	9.8	36,998	0.03%
2020/08/18	19	19.43	1	19.45	19.40	18	36,721	0.05%
2020/08/17	9	19.46	7	19.47	19.50	2	36,793	0.01%
2020/08/14	40	19.36	0	0.00	19.35	40	36,930	0.11%
2020/08/13	9	19.44	13.2	19.46	19.50	-4.2	37,035	-0.01%
2020/08/12	19	19.40	0	0.00	19.40	19	37,303	0.05%
2020/08/11	16	19.44	5	19.45	19.40	11	37,427	0.03%
2020/08/10	20	19.44	0	0.00	19.40	20	37,497	0.05%
2020/08/07	73	19.37	0.1	19.50	19.35	72.9	37,567	0.19%
2020/08/06	4	19.40	0	0.00	19.40	4	37,582	0.01%
2020/08/05	49	19.37	40	19.40	19.30	9	38,122	0.02%
2020/08/04	9	19.42	12.5	19.42	19.35	-3.5	38,283	-0.01%
2020/08/03	32.9	19.32	110	19.35	19.30	-77.1	38,321	-0.20%	大賣/
2020/07/31	99	19.53	0	0.00	19.40	99	38,313	0.26%
2020/07/30	10	19.50	13	19.51	19.65	-3	38,215	-0.01%
2020/07/29	22	19.59	361	19.55	19.50	-339	38,150	-0.89%	大賣/鉅額交易
2020/07/28	52.1	19.29	9	19.34	19.35	43.1	38,620	0.11%
2020/07/27	74	19.43	2	19.35	19.35	72	39,135	0.18%
2020/07/24	115	19.55	2.5	19.61	19.50	112.5	39,242	0.29%	大買/鉅額交易
2020/07/23	34	19.69	1	19.65	19.75	33	39,366	0.08%
2020/07/22	72	19.72	0	0.00	19.80	72	39,850	0.18%
2020/07/21	46	19.82	2	19.90	19.80	44	39,576	0.11%
2020/07/20	3	19.87	0.2	20.00	19.85	2.8	39,607	0.01%
2020/07/17	16	19.85	0	0.00	19.90	16	40,237	0.04%
2020/07/16	32	19.83	5	19.85	19.85	27	40,922	0.07%
2020/07/15	50	19.93	10	19.85	19.90	40	40,646	0.10%
2020/07/14	173	20.01	1	20.00	19.95	172	40,486	0.42%	大買/鉅額交易
2020/07/13	490	20.12	3	20.12	20.10	487	40,670	1.20%	大買/鉅額交易
2020/07/10	146.2	20.92	1	20.90	20.90	145.2	40,629	0.36%	大買/鉅額交易
2020/07/09	80.6	21.17	51	21.10	21.15	29.6	40,292	0.07%
2020/07/08	13	21.15	12.5	21.10	21.15	0.5	40,156	0.00%
2020/07/07	14	21.10	202	21.16	21.20	-188	40,241	-0.47%	大賣/鉅額交易
2020/07/06	22	20.90	61	21.04	21.05	-39	40,072	-0.10%
2020/07/03	22	20.67	0	0.00	20.80	22	39,932	0.06%
2020/07/02	15	20.51	0	0.00	20.50	15	39,906	0.04%
2020/07/01	7	20.54	2	20.58	20.50	5	40,075	0.01%
2020/06/30	0	0.00	7	20.31	20.35	-7	40,199	-0.02%
2020/06/29	6	20.20	6	20.25	20.25	0	40,755	0.00%
2020/06/24	1	20.25	2	20.25	20.25	-1	41,200	0.00%
2020/06/23	61	20.15	0.2	20.40	20.40	60.8	41,993	0.14%
2020/06/22	10	20.20	18	20.27	20.30	-8	42,669	-0.02%
2020/06/19	59	20.22	0	0.00	20.10	59	43,720	0.13%
2020/06/18	28	20.31	1	20.40	20.30	27	43,953	0.06%
2020/06/17	44	20.26	23	20.31	20.55	21	45,257	0.05%
2020/06/16	32	20.20	5	20.39	20.35	27	46,903	0.06%
2020/06/15	16	20.18	1	20.15	20.10	15	48,350	0.03%
2020/06/12	37	20.21	6	20.15	20.20	31	49,216	0.06%
2020/06/11	15	20.90	7	20.61	20.65	8	50,336	0.02%
2020/06/10	0	0.00	57	21.10	21.10	-57	51,195	-0.11%
2020/06/09	0	0.00	64	21.03	21.05	-64	53,643	-0.12%
2020/06/08	3	20.92	117	20.95	21.00	-114	54,674	-0.21%	大賣/鉅額交易
2020/06/05	0	0.00	12	20.84	20.80	-12	55,643	-0.02%
2020/06/04	18	20.77	12.5	20.75	20.65	5.5	56,543	0.01%
2020/06/03	0	0.00	29	20.70	20.75	-29	57,457	-0.05%
2020/06/02	1	20.15	10.3	20.21	20.30	-9.3	57,439	-0.02%
2020/06/01	10	20.00	19.1	20.12	20.05	-9.1	57,450	-0.02%
2020/05/29	15	19.67	5	19.75	19.95	10	57,494	0.02%
2020/05/28	41	19.95	0	0.00	19.85	41	55,907	0.07%
2020/05/27	1	20.05	22	20.05	20.10	-21	56,210	-0.04%
2020/05/26	5	19.89	27.6	19.90	19.95	-22.6	56,541	-0.04%
2020/05/25	4	19.50	3.2	19.72	19.75	0.8	56,691	0.00%
2020/05/22	44.2	19.61	0	0.00	19.55	44.2	56,938	0.08%
2020/05/21	10.2	19.81	27	19.82	19.80	-16.8	56,923	-0.03%
2020/05/20	7	19.77	6.6	19.81	19.85	0.4	56,828	0.00%
2020/05/19	5	19.80	25	19.85	19.85	-20	57,037	-0.04%
2020/05/18	23.1	19.60	6	19.60	19.50	17.1	57,028	0.03%
2020/05/15	2.1	19.70	43	19.55	19.60	-40.9	57,006	-0.07%
2020/05/14	37.2	19.55	35	19.55	19.55	2.2	57,148	0.00%
2020/05/13	25	19.65	1	19.65	19.80	24	56,821	0.04%
2020/05/12	29	19.62	5	19.60	19.65	24	56,806	0.04%
2020/05/11	10	20.09	7	20.06	20.00	3	56,510	0.01%
2020/05/08	2	19.88	17	19.86	19.80	-15	56,336	-0.03%
2020/05/07	5	19.60	25	19.73	19.70	-20	56,494	-0.04%
2020/05/06	43	19.48	6	19.56	19.55	37	56,584	0.07%
2020/05/05	7	19.64	7	19.69	19.65	0	56,507	0.00%
2020/05/04	21	19.42	13.1	19.57	19.50	7.9	56,571	0.01%
2020/04/30	20	20.07	58	20.02	20.00	-38	56,460	-0.07%
2020/04/29	18.4	19.87	58	19.81	19.70	-39.7	56,001	-0.07%
2020/04/28	2	19.15	26	19.44	19.50	-24	56,031	-0.04%
2020/04/27	17	18.96	31	18.90	19.05	-14	57,103	-0.02%
2020/04/24	55	18.62	6	18.73	18.60	49	56,791	0.09%
2020/04/23	15	18.55	3	18.73	18.55	12	56,445	0.02%
2020/04/22	35.3	18.47	12	18.25	18.50	23.3	56,084	0.04%
2020/04/21	75	18.85	13	18.85	18.70	62	55,653	0.11%
2020/04/20	21	19.35	2	19.43	19.30	19	54,957	0.03%
2020/04/17	45	19.75	14	19.61	19.60	31	54,808	0.06%
2020/04/16	30	19.51	4	19.55	19.50	26	54,484	0.05%
2020/04/15	37	19.99	35	20.03	19.90	2	53,928	0.00%
2020/04/14	15	19.45	51	19.40	19.65	-36	53,168	-0.07%
2020/04/13	9	18.82	23	18.82	18.80	-14	52,397	-0.03%
2020/04/10	28.1	18.64	27	18.60	18.65	1.1	51,908	0.00%
2020/04/09	36	18.07	6	18.05	18.05	30	51,292	0.06%
2020/04/08	46	17.99	3	18.00	17.95	43	50,814	0.08%
2020/04/07	48	17.99	6	17.94	17.90	42	50,406	0.08%
2020/04/06	37	17.66	12	17.74	17.85	25	50,107	0.05%
2020/04/01	13	17.76	9	17.80	17.75	4	49,449	0.01%
2020/03/31	19	17.99	6	17.90	17.90	13	49,090	0.03%
2020/03/30	12	17.61	9	17.66	17.90	3	48,326	0.01%
2020/03/27	68	17.88	54	17.80	17.90	14	47,734	0.03%
2020/03/26	32	17.34	18	17.21	17.30	14	46,872	0.03%
2020/03/25	92	17.50	77	17.45	17.50	15	46,742	0.03%
2020/03/24	51	16.79	30	16.80	16.60	21	45,846	0.05%
2020/03/23	135	16.22	2	16.18	16.15	133	45,074	0.30%	大買/鉅額交易
2020/03/20	222.2	17.09	0	0.00	17.10	222.2	43,907	0.51%	大買/鉅額交易
2020/03/19	179	16.85	158	17.02	16.30	21	42,276	0.05%	大買/大賣/
2020/03/18	70	18.04	30	17.97	17.95	40	41,243	0.10%
2020/03/17	93	18.44	22	18.52	18.35	71	40,340	0.18%
2020/03/16	80	19.20	13	19.40	19.05	67	38,936	0.17%
2020/03/13	186	18.99	33	18.81	19.65	153	37,786	0.40%	大買/鉅額交易
2020/03/12	134	20.63	3	20.62	20.50	131	35,232	0.37%	大買/鉅額交易
2020/03/11	49.2	21.48	0	0.00	21.35	49.2	34,135	0.14%
2020/03/10	34	21.54	1	21.60	21.55	33	33,181	0.10%
2020/03/09	26	21.87	39	21.99	21.80	-13	32,323	-0.04%
2020/03/06	26	22.38	0	0.00	22.40	26	31,317	0.08%
2020/03/05	2	22.73	4	22.78	22.85	-2	31,030	-0.01%
2020/03/04	8	22.51	1	22.50	22.55	7	30,859	0.02%
2020/03/03	10.4	22.46	10	22.35	22.55	0.4	30,623	0.00%
2020/03/02	55	22.36	4.5	22.16	22.25	50.5	30,120	0.17%
2020/02/27	3.5	22.61	106	22.70	22.70	-102.5	30,315	-0.34%	大賣/鉅額交易
2020/02/26	19.7	22.68	0	0.00	22.80	19.7	29,971	0.07%
2020/02/25	3	22.70	2	22.70	22.80	1	29,697	0.00%
2020/02/24	6.9	22.88	3	22.82	22.85	3.9	29,878	0.01%
2020/02/21	3.1	23.22	1	23.15	23.20	2.1	29,917	0.01%
2020/02/20	9.2	23.41	14	23.39	23.45	-4.8	29,837	-0.02%
2020/02/19	9.4	23.21	18	23.21	23.30	-8.6	29,646	-0.03%
2020/02/18	3.1	23.02	6	23.07	23.10	-2.9	29,619	-0.01%
2020/02/17	3.3	22.82	4	22.90	22.95	-0.7	29,671	0.00%
2020/02/14	1	22.75	1	22.80	22.80	0	30,157	0.00%
2020/02/13	4.2	22.69	1	22.80	22.80	3.2	30,859	0.01%
2020/02/12	0.2	22.65	11	22.57	22.65	-10.9	31,125	-0.03%
2020/02/11	9	22.51	0	0.00	22.55	9	31,005	0.03%
2020/02/10	0.2	22.50	18	22.40	22.50	-17.8	31,077	-0.06%
2020/02/07	0.7	22.50	4.1	22.44	22.50	-3.4	31,568	-0.01%
2020/02/06	16.4	22.43	20	22.42	22.50	-3.6	31,453	-0.01%
2020/02/05	9	22.28	2	22.35	22.40	7	31,694	0.02%
2020/02/04	7.2	22.06	52	22.15	22.30	-44.9	31,443	-0.14%
2020/02/03	53	21.57	51	21.64	21.95	2	31,371	0.01%
2020/01/31	47	22.06	3	22.20	22.05	44	31,208	0.14%
2020/01/30	36	22.25	27	22.39	22.00	9	30,750	0.03%
2020/01/20	0	0.00	7.9	22.74	22.90	-7.9	29,385	-0.03%
2020/01/17	3.2	22.57	0	0.00	22.60	3.2	29,165	0.01%
2020/01/16	15	22.55	5	22.50	22.60	10	29,356	0.03%
2020/01/15	6	22.69	10	22.59	22.70	-4	29,348	-0.01%
2020/01/14	10	22.47	4	22.60	22.60	6	29,269	0.02%
2020/01/13	12	22.25	0	0.00	22.50	12	28,942	0.04%
2020/01/10	3	22.33	2	22.35	22.25	1	29,085	0.00%
2020/01/09	21	22.22	20.2	22.20	22.30	0.8	29,229	0.00%
2020/01/08	2	22.18	5	22.20	22.25	-3	29,318	-0.01%
2020/01/07	0	0.00	7	22.33	22.35	-7	29,051	-0.02%
2020/01/06	18.4	22.22	1	22.25	22.25	17.4	29,172	0.06%
2020/01/03	7	22.39	10	22.35	22.45	-3	28,991	-0.01%
2020/01/02	1	22.30	0.2	22.35	22.35	0.8	29,062	0.00%
2019/12/31	10	22.35	5.7	22.37	22.40	4.3	29,038	0.01%
2019/12/30	15	22.45	1	22.50	22.50	14	28,926	0.05%
2019/12/27	0	0.00	8	22.48	22.50	-8	28,856	-0.03%
2019/12/26	2.3	22.42	2	22.40	22.45	0.3	28,840	0.00%
2019/12/25	1	22.50	5	22.50	22.45	-4	29,121	-0.01%
2019/12/24	5	22.45	0	0.00	22.45	5	29,229	0.02%
2019/12/23	1	22.40	0	0.00	22.50	1	29,234	0.00%
2019/12/20	1	22.45	9	22.49	22.40	-8	29,485	-0.03%
2019/12/19	2	22.40	0	0.00	22.40	2	29,215	0.01%
2019/12/18	7	22.30	13	22.42	22.50	-6	29,240	-0.02%
2019/12/17	0	0.00	23	22.31	22.40	-23	29,345	-0.08%
2019/12/16	1	22.45	0	0.00	22.30	1	29,100	0.00%
2019/12/13	6	22.40	41	22.45	22.50	-35	29,132	-0.12%
2019/12/12	0	0.00	27	22.19	22.15	-27	28,495	-0.09%
2019/12/11	2	22.00	4.1	22.05	22.10	-2.1	28,282	-0.01%
2019/12/10	0	0.00	1	21.95	21.95	-1	28,209	0.00%
2019/12/09	9	21.81	0	0.00	21.85	9	28,218	0.03%
2019/12/06	0	0.00	1	21.75	21.90	-1	28,482	0.00%
2019/12/05	6	21.75	0	0.00	21.70	6	28,490	0.02%
2019/12/04	3	21.65	0	0.00	21.85	3	28,342	0.01%
2019/12/03	8	21.74	4	21.75	21.75	4	28,292	0.01%
2019/12/02	1	21.75	0	0.00	21.85	1	28,151	0.00%
2019/11/29	10	21.80	0	0.00	21.85	10	28,072	0.04%
2019/11/28	0.9	21.95	0	0.00	21.95	0.9	27,767	0.00%
2019/11/27	1	22.10	6	22.23	22.25	-5	27,753	-0.02%
2019/11/26	0	0.00	3	22.07	22.10	-3	27,682	-0.01%
2019/11/25	11	21.97	0	0.00	21.90	11	26,609	0.04%
2019/11/22	4	21.95	10	21.90	22.00	-6	26,937	-0.02%
2019/11/21	4.5	21.98	4	22.05	22.00	0.5	26,777	0.00%
2019/11/20	1	22.10	24	22.19	22.15	-23	26,305	-0.09%
2019/11/18	0	0.00	1	22.25	22.25	-1	26,049	0.00%
2019/11/15	10	22.10	16	22.19	22.15	-6	25,962	-0.02%
2019/11/14	0	0.00	17	22.15	22.15	-17	25,865	-0.07%
2019/11/13	1	22.00	50	22.08	22.25	-49	25,955	-0.19%
2019/11/12	0	0.00	36	21.86	21.90	-36	25,256	-0.14%
2019/11/11	10	21.66	40	21.65	21.60	-30	24,622	-0.12%
2019/11/08	0	0.00	6	21.79	21.85	-6	24,477	-0.02%
2019/11/07	2.3	21.65	66	21.68	21.70	-63.7	24,669	-0.26%
2019/11/06	10	21.68	25	21.71	21.75	-15	24,715	-0.06%
2019/11/05	0	0.00	21	21.45	21.50	-21	24,262	-0.09%
2019/11/04	1	21.45	5	21.43	21.45	-4	24,725	-0.02%
2019/11/01	1	21.20	3	21.20	21.25	-2	24,489	-0.01%
2019/10/31	1	21.25	56	21.20	21.20	-55	24,908	-0.22%
2019/10/30	55	20.96	0	0.00	21.10	55	24,686	0.22%
2019/10/29	3	21.20	30	21.20	21.15	-27	25,036	-0.11%
2019/10/28	30	20.95	2	21.10	21.10	28	24,769	0.11%
2019/10/25	1	21.00	1.1	21.01	21.05	-0.1	24,723	0.00%
2019/10/24	0.6	21.05	22.2	21.03	21.15	-21.6	24,634	-0.09%
2019/10/23	14	20.91	1	20.95	21.00	13	24,501	0.05%
2019/10/22	0	0.00	113	21.05	21.10	-113	24,460	-0.46%	大賣/鉅額交易
2019/10/21	0.1	21.00	73	21.03	21.00	-72.9	24,214	-0.30%
2019/10/18	2	20.95	0	0.00	20.90	2	24,260	0.01%
2019/10/17	0	0.00	211	21.11	21.15	-211	24,150	-0.87%	大賣/鉅額交易
2019/10/16	1	20.95	81	20.99	20.95	-80	23,826	-0.34%
2019/10/15	1	20.85	35	20.87	20.90	-34	23,758	-0.14%
2019/10/14	0	0.00	11	20.89	20.90	-11	24,159	-0.05%
2019/10/09	2	20.63	2	20.68	20.60	0	24,663	0.00%
2019/10/08	2	20.88	1	20.90	20.75	1	25,546	0.00%
2019/10/07	53	20.55	0	0.00	20.55	53	25,902	0.20%
2019/10/04	101	20.55	3	20.60	20.60	98	26,141	0.37%	大買/
2019/10/03	37	20.58	0	0.00	20.55	37	26,541	0.14%
2019/10/02	3.7	20.75	2	20.78	20.80	1.7	26,747	0.01%
2019/10/01	52.1	20.60	2	20.85	20.85	50.1	27,048	0.19%
2019/09/27	3	20.63	1	20.75	20.60	2	27,031	0.01%
2019/09/26	9	20.71	0	0.00	20.70	9	27,241	0.03%
2019/09/25	179	20.56	0	0.00	20.65	179	27,559	0.65%	大買/鉅額交易
2019/09/24	114	20.70	0	0.00	20.75	114	27,399	0.42%	大買/鉅額交易
2019/09/23	16	21.00	4	21.25	20.90	12	27,318	0.04%
2019/09/20	0	0.00	17	21.29	21.30	-17	27,456	-0.06%
2019/09/19	0	0.00	3	21.20	21.25	-3	27,069	-0.01%
2019/09/18	0	0.00	250	21.17	21.30	-250	27,226	-0.92%	大賣/鉅額交易
2019/09/17	1.3	20.88	0	0.00	21.00	1.3	27,189	0.00%
2019/09/16	0.2	21.05	23	21.05	21.05	-22.8	27,856	-0.08%
2019/09/12	0	0.00	50	21.07	21.00	-50	28,088	-0.18%
2019/09/11	4	20.84	101	20.96	21.00	-97	28,410	-0.34%	大賣/
2019/09/10	8	20.79	333	20.85	20.95	-325	28,358	-1.15%	大賣/鉅額交易
2019/09/09	10	20.65	30	20.65	20.65	-20	28,256	-0.07%
2019/09/06	0.1	20.55	0	0.00	20.55	0.1	28,532	0.00%
2019/09/05	0	0.00	20	20.55	20.45	-20	28,606	-0.07%
2019/09/04	0	0.00	5	20.35	20.35	-5	28,798	-0.02%
2019/09/03	4	20.21	1	20.30	20.20	3	28,999	0.01%
2019/09/02	0.3	20.35	1	20.30	20.30	-0.7	29,402	0.00%
2019/08/30	2	20.30	10	20.35	20.35	-8	29,782	-0.03%
2019/08/29	4	20.13	0	0.00	20.10	4	29,901	0.01%
2019/08/28	5	20.15	0	0.00	20.15	5	30,230	0.02%
2019/08/27	13.2	20.14	0	0.00	20.05	13.2	30,411	0.04%
2019/08/23	3.1	20.30	0	0.00	20.50	3.1	30,561	0.01%
2019/08/22	10	20.30	0	0.00	20.25	10	30,712	0.03%
2019/08/21	42.4	20.49	0	0.00	20.30	42.4	31,456	0.13%
2019/08/20	7.1	20.44	11	20.54	20.60	-4	31,423	-0.01%
2019/08/19	2.3	20.46	24	20.59	20.45	-21.7	31,432	-0.07%
2019/08/16	1	20.05	2	20.53	20.50	-1	31,486	0.00%
2019/08/15	8	20.08	0	0.00	20.05	8	31,295	0.03%
2019/08/14	2	20.20	0.2	20.30	20.20	1.8	31,569	0.01%
2019/08/13	16	20.06	0	0.00	20.00	16	31,757	0.05%
2019/08/12	37	20.25	0	0.00	20.20	37	31,637	0.12%
2019/08/08	36.2	20.21	0	0.00	20.15	36.2	31,471	0.12%
2019/08/07	2.2	20.01	0	0.00	20.05	2.2	31,689	0.01%
2019/08/06	37	19.88	13	19.91	19.95	24	32,019	0.07%
2019/08/05	10	20.03	0	0.00	20.10	10	31,858	0.03%
2019/08/02	23.2	20.05	1	20.05	20.05	22.2	32,159	0.07%
2019/08/01	58	20.21	0	0.00	20.30	58	32,456	0.18%
2019/07/31	27	20.39	2	20.55	20.30	25	32,839	0.08%
2019/07/30	8	20.50	0	0.00	20.50	8	32,580	0.02%
2019/07/29	1	20.50	1	20.60	20.50	0	33,121	0.00%
2019/07/26	8	20.51	0	0.00	20.55	8	33,997	0.02%
2019/07/25	2	20.65	0	0.00	20.65	2	34,955	0.01%
2019/07/24	251	20.44	0	0.00	20.45	251	35,354	0.71%	大買/鉅額交易
2019/07/23	32	20.50	2	20.60	20.50	30	35,852	0.08%
2019/07/22	30	20.46	3	20.50	20.55	27	35,969	0.08%
2019/07/19	7	20.56	1	20.55	20.50	6	35,993	0.02%
2019/07/18	1	20.55	8	20.55	20.60	-7	36,021	-0.02%
2019/07/17	59	20.49	0	0.00	20.60	59	36,136	0.16%
2019/07/16	47	20.48	4	20.50	20.55	43	36,056	0.12%
2019/07/15	206	20.66	3	20.68	20.65	203	35,686	0.57%	大買/鉅額交易
2019/07/12	27	21.66	72	21.67	21.60	-45	35,402	-0.13%
2019/07/11	19	21.65	3	21.75	21.75	16	34,856	0.05%
2019/07/10	0	0.00	12	21.75	21.75	-12	34,509	-0.03%
2019/07/09	1	21.70	0	0.00	21.70	1	34,489	0.00%
2019/07/08	7	21.69	5	21.66	21.70	2	34,092	0.01%
2019/07/05	10	21.65	1	21.65	21.70	9	33,912	0.03%
2019/07/03	1	21.40	20	21.50	21.50	-19	33,814	-0.06%
2019/07/02	6	21.48	0	0.00	21.50	6	33,679	0.02%
2019/07/01	21	21.45	1	21.50	21.45	20	33,343	0.06%
2019/06/26	0	0.00	2	21.10	21.20	-2	33,292	-0.01%
2019/06/25	1	21.15	0	0.00	21.10	1	33,339	0.00%
2019/06/21	10	21.10	0	0.00	21.10	10	32,956	0.03%
2019/06/20	0	0.00	4	21.49	21.40	-4	32,289	-0.01%
2019/06/19	0	0.00	50.6	21.45	21.50	-50.6	32,024	-0.16%
2019/06/17	0	0.00	33	21.40	21.30	-33	31,575	-0.10%
2019/06/14	1	21.30	24	21.34	21.35	-23	31,601	-0.07%
2019/06/13	7	21.00	1	21.05	21.05	6	31,240	0.02%
2019/06/12	0	0.00	12	21.01	21.10	-12	31,699	-0.04%
2019/06/10	3	21.20	30	21.33	21.30	-27	31,246	-0.09%
2019/06/06	5	21.05	2	21.00	21.05	3	30,905	0.01%
2019/06/04	4	20.84	0	0.00	20.80	4	30,803	0.01%
2019/06/03	11	20.80	0	0.00	20.90	11	30,653	0.04%
2019/05/31	4	20.93	1	20.90	20.95	3	30,684	0.01%
2019/05/30	2	20.85	2	20.90	20.90	0	30,525	0.00%
2019/05/29	3	20.90	2	20.95	20.85	1	30,603	0.00%
2019/05/28	14	20.86	0	0.00	21.05	14	30,736	0.05%
2019/05/24	6	20.85	2	20.80	20.90	4	30,240	0.01%
2019/05/23	5	20.89	4	20.90	20.85	1	30,190	0.00%
2019/05/22	2	21.00	1	20.90	20.90	1	30,039	0.00%
2019/05/21	71	20.85	1	21.05	20.95	70	30,045	0.23%
2019/05/20	10	20.93	4	20.90	20.90	6	29,570	0.02%
2019/05/17	56	20.73	0	0.00	20.70	56	29,337	0.19%
2019/05/16	5	20.80	1	20.85	20.70	4	29,265	0.01%
2019/05/15	10	20.89	0	0.00	20.80	10	29,001	0.03%
2019/05/14	2	20.90	2	20.93	21.05	0	28,760	0.00%
2019/05/13	3	21.05	3	21.03	21.05	0	28,667	0.00%
2019/05/10	3	21.23	50	21.20	21.20	-47	28,748	-0.16%
2019/05/09	56	20.90	1	21.00	20.85	55	28,522	0.19%
2019/05/08	31	21.16	20.1	21.20	21.10	10.9	28,103	0.04%
2019/05/07	11	21.57	5	21.45	21.45	6	27,915	0.02%
2019/05/06	7	21.42	3	21.40	21.45	4	28,031	0.01%
2019/05/03	18	21.68	224	21.80	21.85	-206	27,735	-0.74%	大賣/鉅額交易
2019/05/02	10	21.50	192	21.44	21.50	-182	26,834	-0.68%	大賣/鉅額交易
2019/04/30	2	20.93	54	21.04	21.15	-52	26,317	-0.20%
2019/04/29	10.1	20.84	24	20.85	20.90	-13.9	26,122	-0.05%
2019/04/26	1	20.45	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0.5	20.60	0	0.00	20.60	0.5	26,122	0.00%
2019/04/24	2.4	20.46	0	0.00	20.50	2.4	26,302	0.01%
2019/04/23	59	20.44	0	0.00	20.45	59	26,286	0.22%
2019/04/22	53	20.45	16	20.50	20.45	37	26,317	0.14%
2019/04/19	3.3	20.37	15	20.30	20.40	-11.7	26,539	-0.04%
2019/04/18	53	20.25	0	0.00	20.20	53	26,699	0.20%
2019/04/17	59	20.37	5	20.45	20.35	54	26,558	0.20%
2019/04/16	5	20.50	0.5	20.50	20.45	4.5	26,322	0.02%
2019/04/15	12	20.53	0.2	20.50	20.40	11.8	26,435	0.04%
2019/04/12	4	20.60	0	0.00	20.55	4	26,754	0.01%
2019/04/11	5	20.70	1	20.70	20.70	4	26,867	0.01%
2019/04/10	0	0.00	4	20.73	20.55	-4	26,937	-0.01%
2019/04/09	12	20.74	1	20.65	20.75	11	27,013	0.04%
2019/04/08	0	0.00	36	20.51	20.55	-36	26,910	-0.13%
2019/04/03	9	20.37	0	0.00	20.35	9	26,705	0.03%
2019/04/02	2	20.38	0.1	20.40	20.40	1.9	26,687	0.01%
2019/04/01	51	20.38	2	20.40	20.30	49	26,739	0.18%
2019/03/29	18	20.40	0.9	20.50	20.45	17.1	26,136	0.07%
2019/03/28	7	20.43	50	20.45	20.40	-43	26,082	-0.16%
2019/03/27	38	20.54	41	20.45	20.40	-3	26,159	-0.01%
2019/03/26	56	20.60	1	20.65	20.65	55	26,032	0.21%
2019/03/25	29	20.61	0	0.00	20.60	29	26,246	0.11%
2019/03/22	21	20.90	1	20.95	20.90	20	26,262	0.08%
2019/03/21	1	20.95	7	20.95	21.00	-6	26,561	-0.02%
2019/03/20	5	20.88	5	20.96	20.90	0	26,863	0.00%
2019/03/19	0.2	20.90	4	20.98	20.90	-3.8	27,412	-0.01%
2019/03/18	2	20.80	10	20.75	20.85	-8	27,481	-0.03%
2019/03/14	13	20.54	0	0.00	20.55	13	27,247	0.05%
2019/03/13	10	20.52	0	0.00	20.45	10	27,360	0.04%
2019/03/12	13	20.59	0	0.00	20.60	13	27,326	0.05%
2019/03/11	0	0.00	21	20.55	20.45	-21	27,366	-0.08%
2019/03/08	25	20.38	0	0.00	20.35	25	27,427	0.09%
2019/03/07	9	20.65	0	0.00	20.60	9	27,577	0.03%
2019/03/06	54	20.60	0	0.00	20.55	54	27,671	0.20%
2019/03/05	6	20.66	0	0.00	20.65	6	27,714	0.02%
2019/03/04	8	20.61	10	20.65	20.75	-2	27,585	-0.01%
2019/02/26	5	20.76	2	20.75	20.80	3	27,282	0.01%
2019/02/25	12	20.65	24	20.67	20.75	-12	27,137	-0.04%
2019/02/22	0	0.00	51.8	20.75	20.75	-51.8	26,958	-0.19%
2019/02/21	10	20.60	5	20.70	20.75	5	26,919	0.02%
2019/02/20	122	20.50	7	20.50	20.55	115	27,123	0.42%	大買/鉅額交易
2019/02/19	26	20.49	1	20.45	20.45	25	27,327	0.09%
2019/02/18	22	20.45	3	20.55	20.45	19	27,517	0.07%
2019/02/15	12	20.46	0	0.00	20.45	12	27,909	0.04%
2019/02/14	12	20.59	0	0.00	20.60	12	28,469	0.04%
2019/02/13	5	20.63	10	20.65	20.60	-5	28,526	-0.02%
2019/02/12	0	0.00	8	20.61	20.55	-8	28,385	-0.03%
2019/02/11	8	20.44	3	20.58	20.45	5	27,998	0.02%
2019/01/30	5	20.63	0	0.00	20.70	5	27,590	0.02%
2019/01/29	11	20.48	0	0.00	20.55	11	27,382	0.04%
2019/01/28	1	20.60	4	20.60	20.70	-3	27,299	-0.01%
2019/01/25	0	0.00	53	20.59	20.60	-53	27,101	-0.20%
2019/01/23	2	20.40	22	20.45	20.35	-20	27,098	-0.07%
2019/01/22	1	20.20	22	20.40	20.50	-21	27,099	-0.08%
2019/01/21	0	0.00	1	20.20	20.25	-1	26,915	0.00%
2019/01/18	5	19.95	0	0.00	19.95	5	27,051	0.02%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/16	9	20.00	0	0.00	20.05	9	28,259	0.03%
2019/01/15	1	20.15	0	0.00	20.15	1	28,265	0.00%
2019/01/14	7	20.04	0.1	20.10	20.10	6.9	28,092	0.02%
2019/01/11	1	20.20	2	20.25	20.10	-1	28,288	0.00%
2019/01/10	1	20.10	1	20.15	20.20	0	28,063	0.00%
2019/01/08	3	19.90	0	0.00	19.95	3	27,952	0.01%
2019/01/07	5	20.00	8	20.03	20.10	-3	28,441	-0.01%
2019/01/04	48	19.74	9.4	19.80	19.80	38.6	29,344	0.13%
2019/01/03	0	0.00	8.3	20.02	20.00	-8.3	30,352	-0.03%
2019/01/02	5	19.92	3	20.03	19.90	2	30,669	0.01%
2018/12/28	0	0.00	1	20.05	20.20	-1	30,755	0.00%
2018/12/27	1	19.95	50	19.95	19.95	-49	30,893	-0.16%
2018/12/26	4	19.83	0.1	19.90	19.80	3.9	31,347	0.01%
2018/12/25	26	19.75	0	0.00	19.75	26	31,571	0.08%
2018/12/24	21	19.85	0.6	20.00	19.85	20.4	31,770	0.06%
2018/12/22	16	19.94	0	0.00	19.95	16	31,824	0.05%
2018/12/21	33	19.95	0	0.00	19.90	33	32,371	0.10%
2018/12/20	10.6	19.97	5	19.95	19.95	5.6	32,619	0.02%
2018/12/19	2	20.05	1	20.20	20.15	1	32,555	0.00%
2018/12/18	1	20.05	0	0.00	20.00	1	32,766	0.00%
2018/12/17	15	20.29	12	20.32	20.20	3	33,529	0.01%
2018/12/14	1	20.15	63	20.38	20.45	-62	34,004	-0.18%
2018/12/13	4	20.15	2	20.10	20.10	2	33,884	0.01%
2018/12/12	74	19.90	0	0.00	19.90	74	33,804	0.22%
2018/12/11	56	20.00	0	0.00	20.00	56	32,968	0.17%
2018/12/10	23	19.98	0.3	20.10	20.00	22.7	32,772	0.07%
2018/12/07	25	20.20	4	20.26	20.20	21	32,513	0.06%
2018/12/06	14	20.28	2	20.30	20.35	12	32,465	0.04%
2018/12/04	1	20.60	0	0.00	20.65	1	32,496	0.00%
2018/12/03	1	20.75	3.2	20.75	20.70	-2.2	32,469	-0.01%
2018/11/30	6	20.49	0	0.00	20.45	6	32,270	0.02%
2018/11/29	16	20.48	0	0.00	20.40	16	31,986	0.05%
2018/11/28	22	20.52	0	0.00	20.60	22	31,806	0.07%
2018/11/27	1	20.50	4	20.60	20.60	-3	31,712	-0.01%
2018/11/23	2	20.50	0	0.00	20.50	2	31,676	0.01%
2018/11/22	4	20.70	0	0.00	20.70	4	31,618	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	31,556	0.00%
2018/11/19	0	0.00	6.2	21.17	21.35	-6.2	31,507	-0.02%
2018/11/16	0	0.00	6	20.87	21.10	-6	31,257	-0.02%
2018/11/15	63	20.73	11	20.66	20.70	52	30,961	0.17%
2018/11/14	8	20.78	0	0.00	20.70	8	30,812	0.03%
2018/11/13	7	20.81	4	20.95	20.90	3	30,538	0.01%
2018/11/12	0	0.00	1	21.15	21.10	-1	30,184	0.00%
2018/11/09	2	21.03	2	21.15	21.15	0	30,503	0.00%
2018/11/08	1	21.05	1	21.15	21.20	0	30,660	0.00%
2018/11/07	0	0.00	31	20.95	21.00	-31	30,638	-0.10%
2018/11/06	0	0.00	1	20.75	20.75	-1	31,190	0.00%
2018/11/05	0	0.00	1	20.60	20.75	-1	31,357	0.00%
2018/11/02	1.5	20.53	2	20.60	20.80	-0.5	31,507	0.00%
2018/11/01	2	20.35	1	20.55	20.35	1	31,652	0.00%
2018/10/31	7	20.19	8	20.34	20.65	-1	32,056	0.00%
2018/10/30	49	19.93	0	0.00	19.95	49	31,843	0.15%
2018/10/29	10	19.87	1	20.00	19.80	9	32,258	0.03%
2018/10/26	6.4	19.89	24	19.96	19.90	-17.6	32,467	-0.05%
2018/10/25	48	19.92	38.3	19.96	19.90	9.7	32,549	0.03%
2018/10/24	56	20.72	56	20.47	20.40	0	32,425	0.00%
2018/10/23	13	20.89	1	20.85	20.95	12	31,694	0.04%
2018/10/22	0	0.00	4	20.95	21.10	-4	31,566	-0.01%
2018/10/19	10	20.95	5	21.01	21.15	5	32,037	0.02%
2018/10/17	0.1	21.15	1	21.10	21.05	-0.9	32,056	0.00%
2018/10/16	7	21.19	1	21.30	21.15	6	32,242	0.02%
2018/10/15	14.2	21.29	11	21.24	21.20	3.2	32,038	0.01%
2018/10/12	73	21.35	11	21.51	21.70	62	31,832	0.19%
2018/10/11	40.4	21.28	8	21.20	21.15	32.4	30,930	0.10%
2018/10/08	2	22.50	0	0.00	22.55	2	29,411	0.01%
2018/10/05	3	22.57	3	22.62	22.70	0	29,290	0.00%
2018/10/04	27	22.32	34	22.73	22.95	-7	29,177	-0.02%
2018/10/03	23	22.33	4	22.41	22.50	19	28,887	0.07%
2018/10/02	8	22.59	4	22.53	22.60	4	29,147	0.01%
2018/10/01	11	22.89	6	22.89	22.95	5	29,637	0.02%
2018/09/28	6	22.84	11	22.88	23.00	-5	30,451	-0.02%
2018/09/27	2	22.70	5	22.62	23.00	-3	30,471	-0.01%
2018/09/26	0	0.00	4	22.53	22.40	-4	30,306	-0.01%
2018/09/25	0	0.00	14	22.51	22.60	-14	31,058	-0.05%
2018/09/21	0	0.00	10	22.30	22.45	-10	31,317	-0.03%
2018/09/20	2	21.90	33	22.10	22.15	-31	31,159	-0.10%
2018/09/19	0	0.00	2	21.80	21.80	-2	31,153	-0.01%
2018/09/18	0.2	21.55	6	21.55	21.55	-5.8	31,334	-0.02%
2018/09/14	1	21.20	14	21.25	21.40	-13	31,735	-0.04%
2018/09/13	5	21.12	0	0.00	21.20	5	31,826	0.02%
2018/09/12	5	21.23	0	0.00	21.20	5	31,995	0.02%
2018/09/11	1	21.25	0	0.00	21.45	1	32,145	0.00%
2018/09/10	1	21.30	50	21.22	21.30	-49	32,670	-0.15%
2018/09/07	52	21.10	0	0.00	21.15	52	33,066	0.16%
2018/09/06	2	21.10	1	21.20	21.15	1	33,457	0.00%
2018/09/05	4	21.26	0	0.00	21.20	4	33,573	0.01%
2018/09/04	0.6	21.55	5	21.49	21.55	-4.4	33,601	-0.01%
2018/09/03	1	21.25	1	21.20	21.35	0	33,598	0.00%
2018/08/31	0	0.00	1	21.60	21.60	-1	33,693	0.00%
2018/08/30	12	21.39	0	0.00	21.35	12	33,603	0.04%
2018/08/29	1	21.45	1	21.40	21.55	0	33,891	0.00%
2018/08/28	1	21.55	22	21.55	21.60	-21	34,008	-0.06%
2018/08/27	0	0.00	8.1	21.50	21.50	-8.1	34,035	-0.02%
2018/08/24	11	21.35	0	0.00	21.45	11	34,107	0.03%
2018/08/23	0	0.00	28	21.55	21.55	-28	35,043	-0.08%
2018/08/22	0	0.00	5	21.50	21.50	-5	35,855	-0.01%
2018/08/21	0	0.00	2	21.40	21.40	-2	35,721	-0.01%
2018/08/20	0	0.00	1	21.30	21.30	-1	35,805	0.00%
2018/08/17	1	21.05	0	0.00	21.15	1	35,930	0.00%
2018/08/16	1	21.00	10	21.23	20.95	-9	35,907	-0.03%
2018/08/15	0.1	21.30	2	21.18	21.30	-1.9	35,832	-0.01%
2018/08/14	0	0.00	2	21.00	21.20	-2	35,891	-0.01%
2018/08/13	10	20.80	5	21.00	20.80	5	36,053	0.01%
2018/08/10	5	21.20	0	0.00	21.30	5	35,638	0.01%
2018/08/09	10	21.26	5	21.25	21.15	5	35,807	0.01%
2018/08/08	1.1	21.45	1	21.45	21.40	0.1	35,680	0.00%
2018/08/07	0	0.00	15	21.49	21.45	-15	35,769	-0.04%
2018/08/06	0	0.00	1	21.40	21.45	-1	35,645	0.00%
2018/08/03	0	0.00	153	21.09	21.20	-153	36,403	-0.42%	大賣/鉅額交易
2018/08/02	7	20.86	0	0.00	20.75	7	36,266	0.02%
2018/08/01	2	20.80	4	20.98	21.10	-2	36,116	-0.01%
2018/07/31	7	20.69	6	20.77	20.75	1	35,911	0.00%
2018/07/30	3	20.57	0	0.00	20.50	3	35,161	0.01%
2018/07/27	17	20.56	11	20.55	20.65	6	35,318	0.02%
2018/07/26	59	20.40	5	20.45	20.55	54	35,521	0.15%
2018/07/25	4	20.53	2	20.58	20.50	2	35,512	0.01%
2018/07/24	3	20.48	1	20.50	20.50	2	35,542	0.01%
2018/07/23	55	20.41	0	0.00	20.45	55	35,543	0.15%
2018/07/20	2	20.48	1	20.50	20.50	1	35,461	0.00%
2018/07/19	68	20.45	0	0.00	20.40	68	35,508	0.19%
2018/07/18	5	20.55	0	0.00	20.60	5	35,237	0.01%
2018/07/17	5	20.58	0	0.00	20.50	5	35,090	0.01%
2018/07/16	14	20.66	0	0.00	20.65	14	35,177	0.04%
2018/07/13	5	20.60	0	0.00	20.70	5	35,561	0.01%
2018/07/12	3	20.50	0	0.00	20.55	3	35,699	0.01%
2018/07/11	8	20.38	3	20.42	20.45	5	35,729	0.01%
2018/07/10	8	20.43	0	0.00	20.40	8	35,582	0.02%
2018/07/09	18	20.43	1	20.50	20.50	17	35,451	0.05%
2018/07/06	7	21.55	0	0.00	21.50	7	34,888	0.02%
2018/07/05	1	21.70	0.2	21.70	21.70	0.8	34,150	0.00%
2018/07/04	5	21.60	0	0.00	21.80	5	34,001	0.01%
2018/07/03	2	21.70	5	21.75	21.65	-3	34,097	-0.01%
2018/07/02	3	21.77	0	0.00	21.70	3	33,726	0.01%
2018/06/29	0	0.00	15	22.05	21.95	-15	33,189	-0.05%
2018/06/28	6	21.74	0	0.00	21.75	6	32,256	0.02%
2018/06/27	1	21.80	8.4	21.94	21.90	-7.4	31,673	-0.02%
2018/06/26	4	21.80	0	0.00	21.75	4	31,466	0.01%
2018/06/25	2	21.85	0	0.00	21.75	2	31,504	0.01%
2018/06/21	1	21.85	1	22.00	21.70	0	31,678	0.00%
2018/06/20	0	0.00	8	21.86	21.85	-8	32,358	-0.02%
2018/06/19	23	21.64	1	21.75	21.60	22	32,291	0.07%
2018/06/15	2	21.85	3	22.15	22.15	-1	31,926	0.00%
2018/06/14	4.1	21.99	1.8	22.03	21.90	2.3	31,544	0.01%
2018/06/13	1	22.30	5	22.20	22.35	-4	31,192	-0.01%
2018/06/12	2	22.10	0.2	22.10	22.10	1.8	32,170	0.01%
2018/06/11	1	22.25	0	0.00	22.35	1	32,173	0.00%
2018/06/08	1	22.30	5	22.25	22.35	-4	32,354	-0.01%
2018/06/07	4	22.33	4	22.40	22.50	0	32,491	0.00%
2018/06/06	1	22.40	8	22.39	22.45	-7	32,693	-0.02%
2018/06/05	0	0.00	14	21.99	22.20	-14	32,579	-0.04%
2018/06/04	1	21.70	13.2	21.81	21.95	-12.2	32,605	-0.04%
2018/06/01	2	21.73	1	21.70	21.70	1	32,787	0.00%
2018/05/31	5.3	21.61	1	21.75	21.60	4.3	33,175	0.01%
2018/05/30	14	21.70	5	21.85	21.60	9	32,648	0.03%
2018/05/29	0.2	22.05	202	22.05	22.15	-201.8	32,291	-0.62%	大賣/鉅額交易
2018/05/28	0	0.00	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	2	22.28	22.20	-2	33,246	-0.01%
2018/05/24	0	0.00	15	22.22	22.15	-15	33,535	-0.04%
2018/05/23	2	22.10	5	22.23	22.15	-3	33,524	-0.01%
2018/05/22	3	22.15	2	22.20	22.15	1	33,611	0.00%
2018/05/21	0	0.00	1	22.20	22.15	-1	33,968	0.00%
2018/05/18	0	0.00	7	22.05	22.10	-7	34,052	-0.02%
2018/05/17	0	0.00	1	22.10	22.05	-1	34,396	0.00%
2018/05/16	4	21.98	6	21.98	22.05	-2	34,495	-0.01%
2018/05/15	18	21.91	4	21.93	21.90	14	35,444	0.04%
2018/05/14	3	22.07	8	22.09	22.10	-5	36,559	-0.01%
2018/05/11	0	0.00	28	21.91	21.95	-28	36,817	-0.08%
2018/05/10	0	0.00	1	21.50	21.45	-1	36,033	0.00%
2018/05/09	4	21.38	0	0.00	21.45	4	35,954	0.01%
2018/05/07	5	21.10	13	21.10	21.10	-8	36,271	-0.02%
2018/05/04	206	21.05	0	0.00	21.05	206	36,765	0.56%	大買/鉅額交易
2018/05/03	2	21.08	4	21.09	21.10	-2	37,037	-0.01%
2018/05/02	13	21.13	3	21.15	21.15	10	37,884	0.03%
2018/04/30	1	21.30	100	21.25	21.25	-99	38,526	-0.26%
2018/04/27	21	21.15	5	21.32	21.35	16	39,624	0.04%
2018/04/26	10	21.20	3	21.27	21.25	7	39,821	0.02%
2018/04/25	1	21.30	171	21.15	21.40	-170	39,885	-0.43%	大賣/鉅額交易
2018/04/24	37	21.25	2	21.30	21.30	35	40,058	0.09%
2018/04/23	0	0.00	298.6	21.35	21.35	-298.6	40,177	-0.74%	大賣/鉅額交易
2018/04/20	1	21.50	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	7	21.69	21.70	-7	40,704	-0.02%
2018/04/18	0.1	21.40	2	21.25	21.50	-1.9	40,460	0.00%
2018/04/17	72	21.22	1	21.20	21.10	71	40,553	0.18%
2018/04/16	2	21.30	0	0.00	21.55	2	40,924	0.00%
2018/04/13	0	0.00	15	21.60	21.60	-15	41,291	-0.04%
2018/04/12	1	21.50	3	21.53	21.40	-2	42,091	0.00%
2018/04/11	0	0.00	8	21.34	21.50	-8	42,407	-0.02%
2018/04/10	26	21.04	0	0.00	21.05	26	42,605	0.06%
2018/04/09	5	20.99	2	21.13	21.00	3	42,693	0.01%
2018/04/03	4	20.83	39	20.99	20.90	-35	42,305	-0.08%
2018/04/02	2	21.10	31	21.10	21.05	-29	42,226	-0.07%
2018/03/31	2	21.18	0	0.00	21.20	2	42,394	0.00%
2018/03/30	1	21.10	1	21.20	21.20	0	42,684	0.00%
2018/03/29	8.8	21.00	0	0.00	20.90	8.8	42,855	0.02%
2018/03/28	12	21.00	1	21.00	21.00	11	42,682	0.03%
2018/03/27	2	21.10	0	0.00	21.15	2	42,510	0.00%
2018/03/26	7	21.02	6.6	21.02	21.05	0.5	42,362	0.00%
2018/03/23	47.6	21.03	0	0.00	20.95	47.6	42,341	0.11%
2018/03/22	4	21.45	8	21.56	21.55	-4	41,665	-0.01%
2018/03/21	3	21.45	2	21.60	21.50	1	41,595	0.00%
2018/03/20	3	21.48	0	0.00	21.55	3	41,940	0.01%
2018/03/19	0	0.00	8	21.42	21.60	-8	42,411	-0.02%
2018/03/16	22	21.33	8.2	21.36	21.30	13.8	42,333	0.03%
2018/03/15	5.1	21.63	1	21.75	21.60	4.1	41,350	0.01%
2018/03/14	4	21.80	0	0.00	21.80	4	41,261	0.01%
2018/03/13	0.1	21.85	3	21.95	21.90	-2.9	41,012	-0.01%
2018/03/12	3	21.70	2	21.80	21.90	1	40,888	0.00%
2018/03/09	0	0.00	15.5	21.75	21.65	-15.5	41,045	-0.04%
2018/03/08	0	0.00	6.1	21.51	21.60	-6.1	41,320	-0.01%
2018/03/07	2	21.60	2	21.45	21.40	0	41,693	0.00%
2018/03/05	1	21.50	5	21.70	21.50	-4	42,307	-0.01%
2018/03/02	12	21.49	14	21.64	21.65	-2	41,960	0.00%
2018/03/01	10	21.60	13.6	21.54	21.50	-3.6	41,744	-0.01%
2018/02/27	2	21.35	17	21.47	21.35	-15	41,174	-0.04%
2018/02/26	2	21.30	7	21.42	21.40	-5	40,717	-0.01%
2018/02/23	3	21.13	10	21.18	21.25	-7	40,645	-0.02%
2018/02/22	1	20.90	2	21.13	21.20	-1	42,130	0.00%
2018/02/21	1	21.00	1	21.00	21.10	0	42,643	0.00%
2018/02/12	14	20.60	8	20.68	20.60	6	42,169	0.01%
2018/02/09	23	20.43	12	20.20	20.35	11	42,068	0.03%
2018/02/08	7	20.56	49	20.62	20.60	-42	41,488	-0.10%
2018/02/07	10	20.32	6	20.31	20.35	4	41,165	0.01%
2018/02/06	280	19.99	2	19.68	19.70	278	40,071	0.69%	大買/鉅額交易
2018/02/05	16	20.84	5	20.90	20.85	11	38,605	0.03%
2018/02/01	2	21.30	21	21.35	21.30	-19	37,838	-0.05%
2018/01/31	4	20.98	1.6	21.14	21.30	2.4	37,489	0.01%
2018/01/30	0	0.00	1	21.15	21.10	-1	37,024	0.00%
2018/01/29	11	21.23	3	21.20	21.20	8	36,554	0.02%
2018/01/26	29	21.16	1	21.10	21.15	28	35,918	0.08%
2018/01/25	21	21.16	0	0.00	21.30	21	35,288	0.06%
2018/01/24	10	20.96	14	20.96	21.05	-4	34,288	-0.01%
2018/01/23	10	21.32	2.3	21.30	21.30	7.7	33,227	0.02%
2018/01/22	0	0.00	25	21.77	21.85	-25	31,983	-0.08%
2018/01/19	13	21.63	1	21.70	21.70	12	31,896	0.04%
2018/01/18	12.3	22.07	0	0.00	21.90	12.3	31,753	0.04%
2018/01/17	60	21.85	2	21.90	22.00	58	31,366	0.18%
2018/01/16	13	21.97	33	22.04	22.00	-20	31,197	-0.06%
2018/01/15	27	22.00	14	22.03	22.15	13	30,820	0.04%
2018/01/12	3	21.75	2	21.73	21.75	1	30,268	0.00%
2018/01/11	4	21.59	0	0.00	21.70	4	30,007	0.01%
2018/01/10	8	21.54	13	21.65	21.70	-5	29,985	-0.02%
2018/01/09	2	21.33	8	21.36	21.40	-6	29,340	-0.02%
2018/01/08	16	20.99	31.1	21.21	21.50	-15.1	28,915	-0.05%
2018/01/05	12	20.85	2	20.85	20.90	10	27,919	0.04%
2018/01/04	12	20.65	0	0.00	20.65	12	27,726	0.04%
2018/01/03	1	20.50	1	20.60	20.65	0	27,627	0.00%
2018/01/02	1	20.40	0	0.00	20.45	1	27,589	0.00%